Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.17 | 11.17 | 10.81 | 10.89 | 608,141 | -0.12(-1.08%) |
Apr 29, 2019 | 10.85 | 11.04 | 10.78 | 11.01 | 1,067,275 | +0.30(+2.82%) |
Apr 26, 2019 | 10.78 | 10.83 | 10.60 | 10.71 | 452,730 | -0.01(-0.07%) |
Apr 25, 2019 | 10.89 | 10.89 | 10.68 | 10.71 | 230,743 | -0.13(-1.22%) |
Apr 24, 2019 | 11.21 | 11.21 | 10.82 | 10.85 | 445,524 | -0.38(-3.35%) |
Apr 23, 2019 | 11.20 | 11.33 | 11.14 | 11.22 | 1,034,662 | +0.00(+0.00%) |
Apr 22, 2019 | 11.17 | 11.27 | 11.13 | 11.22 | 118,737 | +0.04(+0.40%) |
Apr 18, 2019 | 11.16 | 11.19 | 10.97 | 11.18 | 130,746 | +0.08(+0.73%) |
Apr 17, 2019 | 11.16 | 11.18 | 11.04 | 11.10 | 196,123 | -0.02(-0.20%) |
Apr 16, 2019 | 11.23 | 11.23 | 11.07 | 11.12 | 194,047 | -0.13(-1.11%) |
Apr 15, 2019 | 11.36 | 11.41 | 11.21 | 11.24 | 308,898 | -0.08(-0.72%) |
Apr 12, 2019 | 11.25 | 11.42 | 11.24 | 11.32 | 635,965 | +0.08(+0.72%) |
Apr 11, 2019 | 11.25 | 11.29 | 11.11 | 11.24 | 345,816 | +0.06(+0.53%) |
Apr 10, 2019 | 11.21 | 11.34 | 11.13 | 11.18 | 520,253 | +0.02(+0.20%) |
Apr 09, 2019 | 11.39 | 11.44 | 11.16 | 11.16 | 480,935 | -0.21(-1.88%) |
Apr 08, 2019 | 11.24 | 11.43 | 11.17 | 11.38 | 529,364 | +0.24(+2.12%) |
Apr 05, 2019 | 11.02 | 11.21 | 10.96 | 11.14 | 950,625 | +0.21(+1.89%) |
Apr 04, 2019 | 10.58 | 10.96 | 10.52 | 10.93 | 1,083,804 | +0.35(+3.34%) |
Apr 03, 2019 | 10.63 | 10.67 | 10.52 | 10.58 | 202,874 | -0.06(-0.55%) |
Apr 02, 2019 | 10.62 | 10.73 | 10.54 | 10.64 | 440,946 | +0.01(+0.14%) |
Apr 01, 2019 | 10.67 | 10.82 | 10.48 | 10.62 | 260,984 | -0.04(-0.41%) |
Mar 29, 2019 | 10.55 | 10.69 | 10.52 | 10.67 | 170,757 | +0.14(+1.33%) |
Mar 28, 2019 | 10.61 | 10.67 | 10.49 | 10.53 | 187,986 | -0.08(-0.76%) |
Mar 27, 2019 | 10.77 | 10.77 | 10.48 | 10.61 | 424,828 | -0.12(-1.10%) |
Mar 26, 2019 | 10.80 | 10.84 | 10.63 | 10.73 | 223,457 | -0.02(-0.21%) |
Mar 25, 2019 | 10.69 | 10.85 | 10.42 | 10.75 | 260,022 | +0.07(+0.69%) |
Mar 22, 2019 | 10.88 | 10.90 | 10.65 | 10.68 | 194,763 | -0.27(-2.43%) |
Mar 21, 2019 | 10.96 | 11.04 | 10.85 | 10.94 | 206,302 | +0.00(+0.00%) |
Mar 20, 2019 | 11.02 | 11.10 | 10.92 | 10.94 | 168,827 | -0.12(-1.07%) |
Mar 19, 2019 | 11.02 | 11.26 | 11.00 | 11.06 | 351,103 | +0.08(+0.74%) |
Mar 18, 2019 | 10.82 | 11.03 | 10.65 | 10.98 | 165,629 | +0.18(+1.64%) |
Mar 15, 2019 | 10.94 | 11.04 | 10.79 | 10.80 | 492,876 | -0.16(-1.48%) |
Mar 14, 2019 | 11.17 | 11.17 | 10.91 | 10.96 | 94,453 | +0.01(+0.13%) |
Mar 13, 2019 | 11.04 | 11.21 | 10.91 | 10.95 | 276,952 | -0.07(-0.67%) |
Mar 12, 2019 | 11.13 | 11.27 | 10.85 | 11.02 | 246,097 | -0.11(-0.99%) |
Mar 11, 2019 | 10.90 | 11.21 | 10.90 | 11.13 | 907,420 | +0.31(+2.86%) |
Mar 08, 2019 | 11.19 | 11.41 | 10.77 | 10.82 | 2,105,100 | -0.60(-5.29%) |
Mar 07, 2019 | 11.39 | 11.58 | 11.33 | 11.43 | 338,674 | +0.03(+0.26%) |
Mar 06, 2019 | 11.41 | 11.49 | 11.26 | 11.40 | 252,664 | +0.01(+0.06%) |
Mar 05, 2019 | 11.48 | 11.59 | 11.35 | 11.39 | 841,526 | -0.07(-0.58%) |
Mar 04, 2019 | 11.41 | 11.55 | 11.30 | 11.46 | 348,584 | +0.07(+0.58%) |
Mar 01, 2019 | 12.04 | 12.08 | 11.06 | 11.39 | 428,588 | -0.69(-5.73%) |
Feb 28, 2019 | 12.51 | 12.51 | 11.86 | 12.08 | 304,063 | -0.19(-1.56%) |
Feb 27, 2019 | 12.29 | 12.36 | 12.10 | 12.28 | 263,028 | +0.01(+0.06%) |
Feb 26, 2019 | 12.30 | 12.40 | 12.13 | 12.27 | 333,977 | -0.01(-0.12%) |
Feb 25, 2019 | 12.15 | 12.39 | 12.00 | 12.28 | 155,700 | +0.21(+1.71%) |
Feb 22, 2019 | 12.20 | 12.40 | 12.05 | 12.08 | 203,308 | -0.19(-1.56%) |
Feb 21, 2019 | 12.41 | 12.42 | 12.09 | 12.27 | 317,859 | -0.19(-1.54%) |
Feb 20, 2019 | 12.40 | 12.79 | 12.32 | 12.46 | 445,147 | +0.00(+0.00%) |
Feb 19, 2019 | 11.94 | 12.48 | 11.94 | 12.46 | 408,554 | +0.55(+4.64%) |
Feb 15, 2019 | 12.14 | 12.42 | 11.88 | 11.91 | 363,486 | -0.23(-1.88%) |
Feb 14, 2019 | 11.89 | 12.25 | 11.80 | 12.14 | 431,821 | +0.20(+1.67%) |
Feb 13, 2019 | 11.91 | 12.08 | 11.68 | 11.94 | 341,076 | +0.10(+0.87%) |
Feb 12, 2019 | 11.61 | 11.90 | 11.49 | 11.83 | 269,146 | +0.35(+3.02%) |
Feb 11, 2019 | 11.49 | 11.63 | 11.39 | 11.49 | 126,719 | -0.06(-0.51%) |
Feb 08, 2019 | 11.81 | 11.81 | 11.41 | 11.55 | 129,932 | -0.09(-0.76%) |
Feb 07, 2019 | 12.03 | 12.08 | 11.59 | 11.63 | 187,724 | -0.47(-3.90%) |
Feb 06, 2019 | 12.16 | 12.41 | 11.98 | 12.11 | 326,923 | -0.18(-1.50%) |
Feb 05, 2019 | 11.91 | 12.33 | 11.91 | 12.29 | 419,684 | +0.38(+3.22%) |
Feb 04, 2019 | 11.87 | 12.05 | 11.80 | 11.91 | 803,562 | +0.07(+0.56%) |
Feb 01, 2019 | 11.60 | 11.93 | 11.58 | 11.84 | 272,614 | +0.26(+2.23%) |
Jan 31, 2019 | 11.92 | 12.08 | 11.52 | 11.58 | 116,319 | -0.47(-3.91%) |
Jan 30, 2019 | 11.95 | 12.20 | 11.72 | 12.05 | 381,797 | +0.21(+1.82%) |
Jan 29, 2019 | 11.83 | 11.96 | 11.65 | 11.84 | 279,635 | +0.10(+0.86%) |
Jan 28, 2019 | 11.81 | 11.83 | 11.59 | 11.74 | 289,585 | -0.09(-0.80%) |
Jan 25, 2019 | 11.93 | 11.99 | 11.78 | 11.83 | 273,449 | +0.07(+0.55%) |
Jan 24, 2019 | 11.86 | 11.99 | 11.71 | 11.77 | 402,040 | -0.01(-0.12%) |
Jan 23, 2019 | 11.97 | 12.13 | 11.67 | 11.78 | 189,466 | -0.22(-1.81%) |
Jan 22, 2019 | 12.02 | 12.14 | 11.88 | 12.00 | 127,114 | -0.20(-1.60%) |
Jan 18, 2019 | 12.30 | 12.36 | 12.12 | 12.19 | 282,016 | +0.04(+0.36%) |
Jan 17, 2019 | 12.11 | 12.25 | 12.10 | 12.15 | 150,663 | +0.01(+0.12%) |
Jan 16, 2019 | 12.20 | 12.32 | 12.10 | 12.14 | 71,580 | -0.02(-0.18%) |
Jan 15, 2019 | 11.98 | 12.27 | 11.98 | 12.16 | 276,318 | +0.25(+2.07%) |
Jan 14, 2019 | 11.98 | 12.19 | 11.83 | 11.91 | 74,442 | -0.08(-0.66%) |
Jan 11, 2019 | 12.14 | 12.27 | 11.81 | 11.99 | 227,851 | -0.17(-1.37%) |
Jan 10, 2019 | 12.49 | 12.59 | 12.08 | 12.16 | 229,859 | -0.42(-3.34%) |
Jan 09, 2019 | 12.36 | 12.59 | 12.21 | 12.58 | 407,738 | +0.27(+2.18%) |
Jan 08, 2019 | 12.14 | 12.44 | 11.97 | 12.31 | 260,075 | +0.35(+2.97%) |
Jan 07, 2019 | 12.17 | 12.43 | 11.79 | 11.96 | 295,849 | -0.19(-1.55%) |
Jan 04, 2019 | 11.69 | 12.17 | 11.55 | 12.14 | 241,116 | +0.60(+5.20%) |
Jan 03, 2019 | 11.55 | 11.73 | 11.38 | 11.54 | 182,396 | -0.05(-0.44%) |
Jan 02, 2019 | 11.20 | 12.07 | 11.20 | 11.59 | 239,697 | +0.35(+3.09%) |
Dec 31, 2018 | 10.53 | 11.41 | 10.53 | 11.25 | 300,532 | +0.75(+7.17%) |
Dec 28, 2018 | 10.82 | 11.25 | 10.32 | 10.49 | 920,802 | -0.30(-2.75%) |
Dec 27, 2018 | 11.16 | 11.24 | 10.62 | 10.79 | 453,265 | -0.59(-5.15%) |
Dec 26, 2018 | 10.90 | 11.40 | 10.63 | 11.38 | 431,706 | +0.62(+5.79%) |
Dec 24, 2018 | 10.74 | 10.97 | 10.46 | 10.75 | 139,695 | +0.02(+0.20%) |
Dec 21, 2018 | 11.24 | 11.53 | 10.67 | 10.73 | 515,809 | -0.53(-4.69%) |
Dec 20, 2018 | 11.57 | 11.57 | 11.04 | 11.26 | 304,598 | -0.28(-2.38%) |
Dec 19, 2018 | 11.52 | 11.65 | 11.17 | 11.54 | 340,166 | -0.01(-0.13%) |
Dec 18, 2018 | 11.28 | 11.59 | 11.20 | 11.55 | 354,258 | +0.30(+2.64%) |
Dec 17, 2018 | 12.05 | 12.21 | 11.19 | 11.25 | 468,216 | -0.91(-7.50%) |
Dec 14, 2018 | 12.25 | 12.65 | 11.74 | 12.17 | 488,589 | +0.13(+1.08%) |
Dec 13, 2018 | 12.07 | 12.16 | 11.86 | 12.04 | 301,210 | -0.09(-0.72%) |
Dec 12, 2018 | 12.27 | 12.56 | 11.96 | 12.12 | 437,252 | -0.06(-0.47%) |
Dec 11, 2018 | 12.26 | 12.35 | 11.94 | 12.18 | 378,692 | +0.05(+0.42%) |
Dec 10, 2018 | 12.09 | 12.30 | 11.79 | 12.13 | 258,597 | -0.15(-1.24%) |
Dec 07, 2018 | 12.36 | 12.43 | 12.10 | 12.28 | 217,764 | -0.04(-0.35%) |
Dec 06, 2018 | 12.19 | 12.38 | 11.92 | 12.32 | 536,567 | +0.08(+0.65%) |
Dec 04, 2018 | 12.27 | 12.48 | 12.16 | 12.25 | 302,051 | -0.06(-0.47%) |
Dec 03, 2018 | 12.32 | 12.47 | 12.04 | 12.30 | 354,377 | +0.09(+0.77%) |
Nov 30, 2018 | 11.95 | 12.27 | 11.82 | 12.21 | 280,772 | +0.13(+1.08%) |
Nov 29, 2018 | 12.08 | 12.22 | 11.87 | 12.08 | 247,124 | +0.01(+0.06%) |
Nov 28, 2018 | 11.96 | 12.13 | 11.78 | 12.07 | 216,500 | +0.19(+1.58%) |
Nov 27, 2018 | 11.81 | 12.08 | 11.75 | 11.88 | 151,680 | -0.01(-0.06%) |
Nov 26, 2018 | 11.92 | 12.06 | 11.85 | 11.89 | 80,213 | +0.09(+0.74%) |
Nov 23, 2018 | 11.98 | 12.11 | 11.80 | 11.80 | 30,951 | -0.33(-2.74%) |
Nov 21, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.55(+4.75%) | |
Nov 20, 2018 | 11.86 | 11.94 | 11.22 | 11.59 | 169,234 | -0.26(-2.20%) |
Nov 19, 2018 | 11.91 | 12.11 | 11.83 | 11.85 | 69,909 | +0.03(+0.24%) |
Nov 16, 2018 | 12.35 | 12.44 | 11.76 | 11.82 | 243,603 | -0.59(-4.73%) |
Nov 15, 2018 | 12.45 | 12.56 | 12.25 | 12.40 | 182,973 | -0.03(-0.23%) |
Nov 14, 2018 | 12.32 | 12.70 | 12.01 | 12.43 | 327,897 | +0.26(+2.14%) |
Nov 13, 2018 | 12.19 | 12.34 | 12.03 | 12.17 | 116,319 | +0.00(+0.00%) |
Nov 12, 2018 | 12.46 | 12.56 | 12.15 | 12.17 | 79,082 | -0.28(-2.21%) |
Nov 09, 2018 | 12.69 | 12.79 | 12.34 | 12.45 | 233,931 | -0.30(-2.38%) |
Nov 08, 2018 | 12.22 | 12.86 | 12.18 | 12.75 | 211,647 | +0.51(+4.20%) |
Nov 07, 2018 | 12.34 | 12.37 | 11.98 | 12.24 | 223,746 | +0.02(+0.18%) |
Nov 06, 2018 | 12.30 | 12.33 | 11.88 | 12.22 | 433,781 | -0.09(-0.76%) |
Nov 05, 2018 | 13.08 | 13.31 | 12.26 | 12.31 | 455,344 | -0.70(-5.39%) |
Nov 02, 2018 | 13.32 | 13.39 | 12.89 | 13.01 | 305,368 | -0.24(-1.80%) |
Nov 01, 2018 | 13.24 | 13.37 | 13.08 | 13.25 | 272,215 | +0.04(+0.33%) |
Oct 31, 2018 | 13.24 | 13.42 | 13.19 | 13.21 | 246,282 | +0.10(+0.78%) |
Oct 30, 2018 | 13.05 | 13.25 | 12.90 | 13.11 | 419,304 | +0.00(+0.00%) |
Oct 29, 2018 | 13.13 | 13.18 | 12.91 | 13.11 | 345,784 | +0.06(+0.49%) |
Oct 26, 2018 | 13.32 | 13.45 | 12.91 | 13.04 | 259,880 | -0.40(-2.97%) |
Oct 25, 2018 | 13.42 | 13.68 | 13.30 | 13.44 | 210,738 | +0.16(+1.18%) |
Oct 24, 2018 | 13.41 | 13.56 | 13.25 | 13.28 | 2,585,966 | -0.18(-1.32%) |
Oct 23, 2018 | 13.18 | 13.58 | 13.08 | 13.46 | 85,507 | +0.14(+1.02%) |
Oct 22, 2018 | 13.40 | 13.46 | 13.12 | 13.33 | 118,681 | +0.07(+0.54%) |
Oct 19, 2018 | 13.29 | 13.38 | 13.01 | 13.26 | 206,107 | -0.01(-0.11%) |
Oct 18, 2018 | 13.22 | 13.67 | 13.18 | 13.27 | 112,829 | +0.01(+0.11%) |
Oct 17, 2018 | 13.67 | 13.72 | 13.20 | 13.26 | 116,860 | -0.35(-2.57%) |
Oct 16, 2018 | 13.36 | 13.74 | 13.35 | 13.60 | 164,642 | +0.31(+2.30%) |
Oct 15, 2018 | 12.69 | 13.48 | 12.62 | 13.30 | 188,384 | +0.63(+4.95%) |
Oct 12, 2018 | 12.82 | 12.85 | 12.61 | 12.67 | 239,101 | -0.01(-0.06%) |
Oct 11, 2018 | 13.01 | 13.13 | 12.61 | 12.68 | 410,987 | -0.48(-3.63%) |
Oct 10, 2018 | 13.60 | 13.60 | 13.06 | 13.16 | 116,840 | -0.51(-3.70%) |
Oct 09, 2018 | 13.65 | 13.78 | 13.63 | 13.66 | 308,503 | +0.01(+0.10%) |
Oct 08, 2018 | 13.71 | 13.83 | 13.58 | 13.65 | 247,193 | -0.11(-0.83%) |
Oct 05, 2018 | 13.77 | 13.84 | 13.67 | 13.76 | 290,768 | -0.01(-0.05%) |
Oct 04, 2018 | 13.77 | 13.85 | 13.69 | 13.77 | 639,622 | -0.01(-0.10%) |
Oct 03, 2018 | 13.87 | 13.89 | 13.52 | 13.78 | 715,680 | -0.04(-0.31%) |
Oct 02, 2018 | 13.87 | 13.95 | 13.67 | 13.82 | 600,317 | +0.05(+0.36%) |
Oct 01, 2018 | 13.46 | 13.94 | 13.46 | 13.77 | 414,484 | +0.38(+2.87%) |
Sep 28, 2018 | 13.27 | 13.53 | 12.96 | 13.39 | 618,180 | +0.12(+0.91%) |
Sep 27, 2018 | 13.30 | 13.38 | 13.16 | 13.27 | 230,421 | -0.02(-0.16%) |
Sep 26, 2018 | 13.05 | 13.35 | 12.96 | 13.29 | 410,556 | +0.26(+2.02%) |
Sep 25, 2018 | 12.98 | 13.13 | 12.83 | 13.03 | 145,715 | +0.06(+0.44%) |
Sep 24, 2018 | 13.31 | 13.37 | 12.62 | 12.97 | 485,059 | -0.35(-2.62%) |
Sep 21, 2018 | 13.56 | 13.57 | 13.07 | 13.32 | 328,395 | -0.21(-1.58%) |
Sep 20, 2018 | 13.35 | 13.56 | 13.30 | 13.53 | 484,941 | +0.25(+1.88%) |
Sep 19, 2018 | 13.27 | 13.40 | 13.11 | 13.28 | 249,496 | +0.00(+0.00%) |
Sep 18, 2018 | 13.29 | 13.45 | 13.24 | 13.28 | 322,097 | -0.04(-0.27%) |
Sep 17, 2018 | 13.44 | 13.57 | 13.18 | 13.32 | 831,835 | -0.16(-1.16%) |
Sep 14, 2018 | 13.60 | 13.63 | 13.38 | 13.48 | 148,683 | -0.09(-0.68%) |
Sep 13, 2018 | 13.67 | 13.68 | 13.50 | 13.57 | 68,525 | -0.08(-0.57%) |
Sep 12, 2018 | 13.97 | 13.97 | 13.60 | 13.65 | 63,752 | -0.18(-1.29%) |
Sep 11, 2018 | 13.95 | 14.07 | 13.75 | 13.82 | 74,225 | -0.17(-1.22%) |
Sep 10, 2018 | 13.84 | 14.12 | 13.77 | 14.00 | 132,647 | +0.19(+1.34%) |
Sep 07, 2018 | 14.07 | 14.12 | 13.70 | 13.81 | 257,353 | -0.29(-2.07%) |
Sep 06, 2018 | 14.12 | 14.64 | 13.70 | 14.10 | 214,157 | -0.06(-0.45%) |
Sep 05, 2018 | 14.21 | 14.22 | 13.97 | 14.17 | 162,348 | -0.04(-0.30%) |
Sep 04, 2018 | 14.10 | 14.24 | 14.07 | 14.21 | 249,590 | +0.16(+1.12%) |
Aug 31, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.10(-0.70%) | |
Aug 30, 2018 | 13.89 | 14.22 | 13.73 | 14.15 | 371,871 | +0.26(+1.90%) |
Aug 29, 2018 | 13.93 | 13.98 | 13.67 | 13.89 | 322,088 | -0.04(-0.26%) |
Aug 28, 2018 | 14.22 | 14.22 | 13.73 | 13.92 | 200,266 | -0.29(-2.05%) |
Aug 27, 2018 | 14.57 | 14.61 | 14.14 | 14.22 | 63,748 | -0.30(-2.06%) |
Aug 24, 2018 | 14.63 | 14.67 | 14.18 | 14.52 | 200,631 | +0.00(+0.00%) |
Aug 23, 2018 | 14.64 | 14.64 | 14.42 | 14.52 | 53,808 | -0.16(-1.07%) |
Aug 22, 2018 | 14.79 | 14.84 | 14.54 | 14.67 | 43,053 | +0.01(+0.05%) |
Aug 21, 2018 | 14.81 | 14.93 | 14.57 | 14.67 | 157,188 | -0.18(-1.20%) |
Aug 20, 2018 | 14.77 | 15.00 | 14.68 | 14.84 | 148,846 | +0.15(+1.02%) |
Aug 17, 2018 | 14.72 | 14.78 | 14.56 | 14.69 | 62,197 | -0.02(-0.15%) |
Aug 16, 2018 | 14.94 | 14.94 | 14.59 | 14.72 | 49,408 | -0.09(-0.58%) |
Aug 15, 2018 | 14.96 | 15.13 | 14.71 | 14.80 | 138,409 | -0.33(-2.17%) |
Aug 14, 2018 | 15.08 | 15.27 | 14.84 | 15.13 | 66,052 | +0.10(+0.66%) |
Aug 13, 2018 | 15.36 | 15.57 | 14.98 | 15.03 | 79,039 | -0.27(-1.77%) |
Aug 10, 2018 | 15.31 | 15.60 | 14.89 | 15.30 | 796,208 | +0.22(+1.46%) |
Aug 09, 2018 | 14.85 | 15.30 | 14.84 | 15.08 | 196,368 | +0.24(+1.63%) |
Aug 08, 2018 | 14.75 | 15.03 | 14.57 | 14.84 | 97,378 | +0.00(+0.00%) |
Aug 07, 2018 | 14.98 | 15.05 | 14.73 | 14.84 | 87,003 | -0.11(-0.71%) |
Aug 06, 2018 | 14.81 | 15.10 | 14.68 | 14.94 | 109,321 | +0.18(+1.21%) |
Aug 03, 2018 | 14.91 | 14.92 | 14.68 | 14.77 | 47,595 | -0.16(-1.05%) |
Aug 02, 2018 | 14.84 | 15.01 | 14.75 | 14.92 | 139,453 | +0.02(+0.14%) |
Aug 01, 2018 | 14.94 | 15.12 | 14.73 | 14.90 | 141,103 | +0.13(+0.87%) |
Jul 31, 2018 | 14.74 | 14.89 | 14.65 | 14.77 | 116,770 | +0.12(+0.79%) |
Jul 30, 2018 | 14.26 | 14.91 | 14.04 | 14.66 | 275,383 | +0.27(+1.91%) |
Jul 27, 2018 | 15.40 | 15.54 | 14.34 | 14.38 | 509,430 | -0.94(-6.15%) |
Jul 26, 2018 | 15.32 | 15.70 | 15.29 | 15.32 | 348,505 | -0.07(-0.46%) |
Jul 25, 2018 | 15.13 | 15.54 | 14.78 | 15.39 | 511,882 | +0.20(+1.34%) |
Jul 24, 2018 | 15.35 | 15.72 | 15.02 | 15.19 | 280,590 | -0.10(-0.64%) |
Jul 23, 2018 | 15.16 | 15.37 | 14.96 | 15.29 | 276,837 | +0.16(+1.07%) |
Jul 20, 2018 | 15.21 | 15.21 | 15.04 | 15.13 | 210,893 | -0.06(-0.37%) |
Jul 19, 2018 | 14.94 | 15.62 | 14.68 | 15.18 | 413,227 | +0.37(+2.52%) |
Jul 18, 2018 | 14.56 | 14.88 | 14.19 | 14.81 | 301,209 | +0.23(+1.59%) |
Jul 17, 2018 | 14.74 | 14.89 | 14.45 | 14.58 | 240,544 | -0.18(-1.24%) |
Jul 16, 2018 | 14.75 | 14.81 | 14.47 | 14.76 | 181,874 | +0.03(+0.19%) |
Jul 13, 2018 | 14.73 | 14.90 | 14.61 | 14.73 | 62,199 | +0.01(+0.10%) |
Jul 12, 2018 | 14.51 | 14.75 | 14.29 | 14.72 | 86,330 | +0.27(+1.90%) |
Jul 11, 2018 | 14.78 | 15.11 | 14.42 | 14.45 | 225,267 | -0.41(-2.74%) |
Jul 10, 2018 | 15.04 | 15.40 | 14.78 | 14.85 | 250,588 | -0.17(-1.12%) |
Jul 09, 2018 | 14.99 | 15.07 | 14.81 | 15.02 | 66,904 | +0.05(+0.33%) |
Jul 06, 2018 | 15.13 | 15.26 | 14.85 | 14.97 | 132,723 | -0.15(-1.02%) |
Jul 05, 2018 | 14.99 | 15.36 | 14.99 | 15.13 | 195,095 | +0.14(+0.94%) |
Jul 03, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.15(+1.04%) | |
Jul 02, 2018 | 14.64 | 14.86 | 14.38 | 14.83 | 233,404 | +0.08(+0.52%) |
Jun 29, 2018 | 14.66 | 15.02 | 14.66 | 14.75 | 278,715 | +0.06(+0.38%) |
Jun 28, 2018 | 14.56 | 14.91 | 14.52 | 14.70 | 133,129 | +0.12(+0.82%) |
Jun 27, 2018 | 15.10 | 15.54 | 13.85 | 14.58 | 501,339 | -0.53(-3.54%) |
Jun 26, 2018 | 14.51 | 15.25 | 14.34 | 15.11 | 376,925 | +0.63(+4.37%) |
Jun 25, 2018 | 14.73 | 15.02 | 14.16 | 14.48 | 134,214 | -0.29(-1.95%) |
Jun 22, 2018 | 15.04 | 15.09 | 14.52 | 14.77 | 201,440 | -0.01(-0.10%) |
Jun 21, 2018 | 15.08 | 15.08 | 14.24 | 14.78 | 131,020 | -0.03(-0.19%) |
Jun 20, 2018 | 14.75 | 15.00 | 14.57 | 14.81 | 247,455 | +0.07(+0.48%) |
Jun 19, 2018 | 14.79 | 14.92 | 14.47 | 14.74 | 224,338 | -0.15(-0.99%) |
Jun 18, 2018 | 15.05 | 15.44 | 14.83 | 14.89 | 188,423 | -0.20(-1.30%) |
Jun 15, 2018 | 15.74 | 14.68 | 15.09 | 2,039,723 | -0.21(-1.38%) | |
Jun 14, 2018 | 15.05 | 15.42 | 14.64 | 15.30 | 313,379 | +0.22(+1.49%) |
Jun 13, 2018 | 15.24 | 15.55 | 14.94 | 15.07 | 236,309 | -0.13(-0.83%) |
Jun 12, 2018 | 15.54 | 15.55 | 14.94 | 15.20 | 299,026 | -0.30(-1.91%) |
Jun 11, 2018 | 15.14 | 15.68 | 14.99 | 15.49 | 445,971 | +0.36(+2.37%) |
Jun 08, 2018 | 16.09 | 16.15 | 14.93 | 15.13 | 426,173 | -0.69(-4.35%) |
Jun 07, 2018 | 15.42 | 15.87 | 15.37 | 15.82 | 417,160 | +0.50(+3.26%) |
Jun 06, 2018 | 15.18 | 15.32 | 339,367 | -0.07(-0.46%) | ||
Jun 05, 2018 | 15.36 | 15.75 | 15.20 | 15.39 | 381,485 | +0.09(+0.60%) |
Jun 04, 2018 | 15.37 | 15.57 | 15.06 | 15.30 | 337,542 | +0.08(+0.51%) |
Jun 01, 2018 | 15.09 | 15.57 | 15.05 | 15.23 | 421,835 | +0.20(+1.36%) |
May 31, 2018 | 14.86 | 15.04 | 14.86 | 15.02 | 282,579 | +0.16(+1.09%) |
May 30, 2018 | 14.85 | 15.16 | 14.76 | 14.86 | 128,819 | +0.01(+0.09%) |
May 29, 2018 | 14.50 | 15.22 | 14.50 | 14.85 | 458,952 | +0.27(+1.83%) |
May 25, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.11(+0.73%) | |
May 24, 2018 | 14.97 | 14.97 | 14.33 | 14.47 | 183,049 | -0.50(-3.33%) |
May 23, 2018 | 14.98 | 15.04 | 14.66 | 14.97 | 337,346 | -0.12(-0.79%) |
May 22, 2018 | 15.33 | 15.39 | 14.99 | 15.09 | 859,094 | -0.20(-1.33%) |
May 21, 2018 | 15.07 | 15.44 | 14.90 | 15.30 | 217,591 | +0.25(+1.68%) |
May 18, 2018 | 14.98 | 15.15 | 14.97 | 15.04 | 264,488 | +0.02(+0.14%) |
May 17, 2018 | 14.56 | 15.11 | 14.51 | 15.02 | 163,258 | +0.49(+3.39%) |
May 16, 2018 | 14.37 | 14.59 | 14.13 | 14.53 | 172,738 | +0.40(+2.84%) |
May 15, 2018 | 14.12 | 14.37 | 14.09 | 14.13 | 376,356 | -0.06(-0.45%) |
May 14, 2018 | 14.40 | 14.41 | 13.96 | 14.19 | 270,070 | -0.25(-1.70%) |
May 11, 2018 | 14.41 | 14.52 | 14.14 | 14.44 | 153,513 | +0.00(+0.00%) |
May 10, 2018 | 13.94 | 14.58 | 13.90 | 14.44 | 315,445 | +0.35(+2.49%) |
May 09, 2018 | 14.22 | 14.23 | 13.95 | 14.09 | 409,124 | -0.02(-0.15%) |
May 08, 2018 | 13.92 | 14.17 | 13.64 | 14.11 | 679,208 | +0.26(+1.88%) |
May 07, 2018 | 13.57 | 14.04 | 13.57 | 13.85 | 361,051 | +0.39(+2.93%) |
May 04, 2018 | 13.39 | 13.62 | 13.21 | 13.45 | 307,489 | +0.11(+0.79%) |
May 03, 2018 | 13.30 | 13.47 | 13.10 | 13.35 | 402,387 | -0.02(-0.16%) |
May 02, 2018 | 13.53 | 13.64 | 13.17 | 13.37 | 434,577 | -0.25(-1.81%) |