Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.350 | 9.350 | 9.000 | 9.205 | 250,454 | -0.01(-0.11%) |
Apr 29, 2019 | 9.260 | 9.270 | 9.200 | 9.215 | 75,950 | +0.00(+0.05%) |
Apr 26, 2019 | 9.250 | 9.250 | 9.170 | 9.210 | 115,200 | +0.02(+0.22%) |
Apr 25, 2019 | 9.095 | 9.290 | 9.090 | 9.190 | 297,452 | +0.10(+1.10%) |
Apr 24, 2019 | 9.100 | 9.150 | 9.080 | 9.090 | 122,137 | -0.13(-1.41%) |
Apr 23, 2019 | 9.200 | 9.220 | 9.170 | 9.220 | 222,457 | +0.03(+0.27%) |
Apr 22, 2019 | 9.170 | 9.200 | 9.170 | 9.195 | 83,388 | +0.01(+0.05%) |
Apr 18, 2019 | 9.060 | 9.210 | 9.060 | 9.190 | 113,200 | +0.04(+0.44%) |
Apr 17, 2019 | 9.145 | 9.180 | 9.140 | 9.150 | 117,952 | -0.01(-0.11%) |
Apr 16, 2019 | 9.150 | 9.180 | 9.127 | 9.160 | 434,855 | +0.11(+1.16%) |
Apr 15, 2019 | 9.090 | 9.090 | 9.020 | 9.055 | 143,863 | -0.06(-0.71%) |
Apr 12, 2019 | 9.150 | 9.150 | 9.070 | 9.120 | 107,100 | +0.40(+4.59%) |
Apr 11, 2019 | 8.740 | 8.780 | 8.640 | 8.720 | 282,775 | -0.16(-1.86%) |
Apr 10, 2019 | 8.900 | 8.940 | 8.850 | 8.885 | 184,443 | +0.00(+0.06%) |
Apr 09, 2019 | 8.820 | 8.910 | 8.800 | 8.880 | 240,253 | +0.14(+1.54%) |
Apr 08, 2019 | 8.700 | 8.760 | 8.700 | 8.745 | 133,698 | -0.11(-1.24%) |
Apr 05, 2019 | 8.850 | 8.870 | 8.790 | 8.855 | 66,100 | +0.06(+0.68%) |
Apr 04, 2019 | 8.750 | 8.820 | 8.750 | 8.795 | 179,585 | -0.09(-0.96%) |
Apr 03, 2019 | 8.980 | 8.980 | 8.870 | 8.880 | 212,925 | +0.00(+0.00%) |
Apr 02, 2019 | 8.940 | 8.940 | 8.850 | 8.880 | 228,956 | +0.06(+0.68%) |
Apr 01, 2019 | 8.785 | 8.860 | 8.770 | 8.820 | 128,547 | +0.15(+1.73%) |
Mar 29, 2019 | 8.620 | 8.680 | 8.620 | 8.670 | 103,000 | +0.02(+0.23%) |
Mar 28, 2019 | 8.765 | 8.798 | 8.500 | 8.650 | 185,726 | -0.05(-0.57%) |
Mar 27, 2019 | 9.005 | 9.010 | 8.500 | 8.700 | 181,415 | -0.21(-2.36%) |
Mar 26, 2019 | 8.870 | 8.960 | 8.560 | 8.910 | 349,548 | +0.25(+2.89%) |
Mar 25, 2019 | 8.585 | 8.670 | 8.580 | 8.660 | 184,991 | +0.09(+1.05%) |
Mar 22, 2019 | 8.630 | 8.660 | 8.550 | 8.570 | 170,500 | -0.09(-1.10%) |
Mar 21, 2019 | 8.560 | 8.680 | 8.555 | 8.665 | 131,189 | +0.08(+0.99%) |
Mar 20, 2019 | 8.600 | 8.650 | 8.540 | 8.580 | 149,227 | -0.14(-1.61%) |
Mar 19, 2019 | 8.760 | 8.770 | 8.680 | 8.720 | 269,350 | -0.04(-0.40%) |
Mar 18, 2019 | 8.400 | 8.970 | 8.400 | 8.755 | 121,280 | +0.04(+0.40%) |
Mar 15, 2019 | 8.650 | 8.740 | 8.650 | 8.720 | 173,500 | +0.01(+0.06%) |
Mar 14, 2019 | 8.700 | 8.730 | 8.660 | 8.715 | 104,554 | -0.20(-2.24%) |
Mar 13, 2019 | 8.875 | 8.970 | 8.810 | 8.915 | 97,589 | -0.06(-0.61%) |
Mar 12, 2019 | 8.900 | 8.990 | 8.900 | 8.970 | 243,468 | +0.08(+0.90%) |
Mar 11, 2019 | 8.945 | 8.970 | 8.820 | 8.890 | 136,725 | -0.03(-0.34%) |
Mar 08, 2019 | 8.750 | 8.920 | 8.750 | 8.920 | 94,700 | +0.12(+1.36%) |
Mar 07, 2019 | 8.920 | 8.920 | 8.800 | 8.800 | 188,605 | -0.27(-2.98%) |
Mar 06, 2019 | 9.080 | 9.140 | 9.050 | 9.070 | 160,813 | -0.11(-1.20%) |
Mar 05, 2019 | 9.130 | 9.220 | 9.130 | 9.180 | 108,744 | +0.04(+0.38%) |
Mar 04, 2019 | 9.275 | 9.320 | 9.100 | 9.145 | 131,847 | -0.08(-0.87%) |
Mar 01, 2019 | 9.160 | 9.230 | 9.160 | 9.225 | 118,700 | -0.08(-0.86%) |
Feb 28, 2019 | 9.340 | 9.340 | 9.230 | 9.305 | 123,847 | -0.14(-1.48%) |
Feb 27, 2019 | 9.500 | 9.500 | 9.400 | 9.445 | 77,267 | -0.04(-0.37%) |
Feb 26, 2019 | 9.430 | 9.500 | 9.420 | 9.480 | 111,473 | -0.09(-0.94%) |
Feb 25, 2019 | 9.560 | 9.630 | 9.560 | 9.570 | 176,351 | +0.07(+0.74%) |
Feb 22, 2019 | 9.460 | 9.530 | 9.460 | 9.500 | 179,500 | +0.07(+0.74%) |
Feb 21, 2019 | 9.435 | 9.450 | 9.400 | 9.430 | 91,302 | -0.01(-0.05%) |
Feb 20, 2019 | 9.450 | 9.470 | 9.410 | 9.435 | 126,049 | +0.03(+0.27%) |
Feb 19, 2019 | 9.410 | 9.450 | 9.310 | 9.410 | 171,101 | -0.08(-0.84%) |
Feb 15, 2019 | 9.380 | 9.500 | 9.380 | 9.490 | 89,000 | +0.08(+0.80%) |
Feb 14, 2019 | 9.380 | 9.460 | 9.360 | 9.415 | 73,341 | -0.12(-1.21%) |
Feb 13, 2019 | 9.450 | 9.560 | 9.450 | 9.530 | 106,847 | +0.06(+0.69%) |
Feb 12, 2019 | 9.520 | 9.520 | 9.400 | 9.465 | 267,572 | +0.26(+2.82%) |
Feb 11, 2019 | 9.150 | 9.220 | 9.150 | 9.205 | 91,059 | +0.03(+0.33%) |
Feb 08, 2019 | 9.150 | 9.290 | 9.090 | 9.175 | 78,500 | -0.12(-1.34%) |
Feb 07, 2019 | 9.420 | 9.420 | 9.281 | 9.300 | 112,644 | -0.39(-4.02%) |
Feb 06, 2019 | 9.720 | 9.720 | 9.660 | 9.690 | 126,428 | +0.21(+2.16%) |
Feb 05, 2019 | 9.480 | 9.550 | 9.450 | 9.485 | 330,381 | +0.28(+3.04%) |
Feb 04, 2019 | 9.180 | 9.390 | 9.150 | 9.205 | 307,553 | -0.55(-5.69%) |
Feb 01, 2019 | 9.700 | 9.790 | 9.670 | 9.760 | 303,500 | -0.10(-1.01%) |
Jan 31, 2019 | 9.810 | 9.860 | 9.730 | 9.860 | 141,435 | +0.06(+0.66%) |
Jan 30, 2019 | 9.660 | 9.850 | 9.660 | 9.795 | 139,328 | +0.17(+1.77%) |
Jan 29, 2019 | 9.600 | 9.670 | 9.600 | 9.625 | 118,741 | -0.12(-1.28%) |
Jan 28, 2019 | 9.690 | 9.780 | 9.650 | 9.750 | 291,155 | -0.06(-0.61%) |
Jan 25, 2019 | 9.815 | 9.860 | 9.800 | 9.810 | 183,300 | +0.05(+0.51%) |
Jan 24, 2019 | 9.670 | 9.790 | 9.670 | 9.760 | 128,783 | +0.13(+1.40%) |
Jan 23, 2019 | 9.770 | 9.780 | 9.610 | 9.625 | 342,313 | -0.09(-0.88%) |
Jan 22, 2019 | 9.890 | 9.910 | 9.700 | 9.710 | 170,163 | -0.09(-0.97%) |
Jan 18, 2019 | 9.860 | 9.860 | 9.710 | 9.805 | 187,800 | +0.11(+1.08%) |
Jan 17, 2019 | 9.640 | 9.730 | 9.541 | 9.700 | 79,865 | -0.02(-0.20%) |
Jan 16, 2019 | 9.730 | 9.750 | 9.680 | 9.720 | 381,887 | +0.05(+0.52%) |
Jan 15, 2019 | 9.620 | 9.690 | 9.545 | 9.670 | 251,618 | -0.13(-1.33%) |
Jan 14, 2019 | 9.810 | 9.830 | 9.750 | 9.800 | 158,745 | -0.04(-0.41%) |
Jan 11, 2019 | 9.850 | 9.880 | 9.780 | 9.840 | 114,800 | +0.09(+0.92%) |
Jan 10, 2019 | 9.620 | 9.750 | 9.610 | 9.750 | 778,464 | +0.15(+1.62%) |
Jan 09, 2019 | 9.640 | 9.700 | 9.590 | 9.595 | 209,746 | +0.15(+1.53%) |
Jan 08, 2019 | 9.490 | 9.490 | 9.380 | 9.450 | 232,566 | +0.07(+0.75%) |
Jan 07, 2019 | 9.240 | 9.430 | 9.240 | 9.380 | 152,540 | +0.20(+2.12%) |
Jan 04, 2019 | 9.040 | 9.230 | 8.650 | 9.185 | 135,100 | +0.23(+2.57%) |
Jan 03, 2019 | 9.060 | 9.060 | 8.860 | 8.955 | 211,750 | -0.06(-0.62%) |
Jan 02, 2019 | 8.930 | 9.020 | 8.878 | 9.011 | 276,038 | +0.02(+0.23%) |
Dec 31, 2018 | 8.985 | 9.170 | 8.970 | 8.990 | 757,500 | +0.00(+0.00%) |
Dec 28, 2018 | 9.010 | 9.090 | 8.910 | 8.990 | 480,100 | +0.10(+1.12%) |
Dec 27, 2018 | 8.750 | 8.890 | 8.700 | 8.890 | 385,255 | +0.07(+0.79%) |
Dec 26, 2018 | 8.340 | 8.860 | 8.340 | 8.820 | 508,930 | +0.36(+4.19%) |
Dec 24, 2018 | 8.600 | 8.640 | 8.430 | 8.465 | 186,200 | -0.18(-2.03%) |
Dec 21, 2018 | 8.685 | 8.770 | 8.590 | 8.640 | 293,700 | -0.34(-3.79%) |
Dec 20, 2018 | 8.870 | 9.010 | 8.810 | 8.980 | 371,107 | -0.28(-3.02%) |
Dec 19, 2018 | 9.360 | 9.450 | 9.170 | 9.260 | 414,842 | -0.21(-2.17%) |
Dec 18, 2018 | 9.550 | 9.570 | 9.440 | 9.465 | 549,373 | +0.02(+0.16%) |
Dec 17, 2018 | 9.560 | 9.560 | 9.400 | 9.450 | 378,256 | -0.14(-1.46%) |
Dec 14, 2018 | 9.630 | 9.670 | 9.585 | 9.590 | 201,400 | -0.09(-0.93%) |
Dec 13, 2018 | 9.580 | 9.810 | 9.580 | 9.680 | 301,239 | +0.06(+0.68%) |
Dec 12, 2018 | 9.790 | 9.790 | 9.450 | 9.615 | 188,824 | +0.26(+2.72%) |
Dec 11, 2018 | 9.370 | 9.450 | 9.300 | 9.360 | 442,983 | -0.24(-2.50%) |
Dec 10, 2018 | 9.530 | 9.690 | 9.470 | 9.600 | 330,952 | -0.11(-1.08%) |
Dec 07, 2018 | 9.830 | 9.870 | 9.650 | 9.705 | 268,000 | -0.29(-2.95%) |
Dec 06, 2018 | 10.10 | 10.10 | 9.750 | 10.00 | 237,260 | -0.14(-1.38%) |
Dec 04, 2018 | 10.38 | 10.38 | 10.11 | 10.14 | 331,700 | -0.28(-2.69%) |
Dec 03, 2018 | 10.45 | 10.50 | 10.39 | 10.42 | 129,103 | +0.11(+1.02%) |
Nov 30, 2018 | 10.19 | 10.35 | 10.18 | 10.31 | 216,100 | +0.12(+1.13%) |
Nov 29, 2018 | 10.23 | 10.29 | 10.18 | 10.20 | 162,439 | -0.12(-1.16%) |
Nov 28, 2018 | 10.27 | 10.32 | 10.12 | 10.32 | 220,725 | +0.23(+2.28%) |
Nov 27, 2018 | 9.940 | 10.14 | 9.880 | 10.09 | 354,020 | +0.12(+1.20%) |
Nov 26, 2018 | 9.870 | 9.990 | 9.870 | 9.970 | 157,554 | +0.22(+2.26%) |
Nov 23, 2018 | 10.07 | 10.07 | 9.750 | 9.750 | 42,700 | -0.07(-0.71%) |
Nov 21, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.12(+1.18%) | |
Nov 20, 2018 | 9.690 | 9.800 | 9.690 | 9.705 | 341,330 | -0.07(-0.72%) |
Nov 19, 2018 | 9.950 | 9.950 | 9.710 | 9.775 | 318,223 | -0.12(-1.26%) |
Nov 16, 2018 | 9.955 | 9.990 | 9.650 | 9.900 | 90,500 | -0.08(-0.80%) |
Nov 15, 2018 | 9.875 | 10.00 | 9.800 | 9.980 | 155,502 | +0.01(+0.10%) |
Nov 14, 2018 | 9.979 | 10.06 | 9.940 | 9.970 | 1,370,847 | +0.01(+0.10%) |
Nov 13, 2018 | 9.990 | 10.11 | 9.940 | 9.960 | 446,587 | -0.03(-0.35%) |
Nov 12, 2018 | 10.20 | 10.20 | 9.990 | 9.995 | 148,765 | -0.29(-2.82%) |
Nov 09, 2018 | 10.46 | 10.46 | 10.22 | 10.29 | 91,500 | -0.11(-1.01%) |
Nov 08, 2018 | 10.57 | 10.57 | 10.35 | 10.39 | 121,257 | -0.28(-2.62%) |
Nov 07, 2018 | 10.43 | 10.68 | 10.40 | 10.67 | 170,843 | +0.24(+2.30%) |
Nov 06, 2018 | 10.34 | 10.44 | 10.34 | 10.43 | 146,582 | -0.02(-0.14%) |
Nov 05, 2018 | 10.52 | 10.52 | 10.39 | 10.45 | 116,409 | +0.11(+1.06%) |
Nov 02, 2018 | 10.35 | 10.47 | 10.25 | 10.34 | 170,600 | -0.28(-2.68%) |
Nov 01, 2018 | 10.50 | 10.69 | 10.35 | 10.62 | 321,616 | +0.09(+0.90%) |
Oct 31, 2018 | 10.95 | 10.95 | 10.43 | 10.53 | 164,672 | -0.38(-3.44%) |
Oct 30, 2018 | 10.75 | 10.93 | 10.74 | 10.90 | 142,425 | +0.25(+2.30%) |
Oct 29, 2018 | 10.90 | 10.90 | 10.53 | 10.65 | 287,634 | -0.24(-2.20%) |
Oct 26, 2018 | 10.92 | 10.97 | 10.77 | 10.89 | 308,300 | -0.12(-1.04%) |
Oct 25, 2018 | 10.92 | 11.09 | 10.92 | 11.01 | 243,010 | +0.51(+4.86%) |
Oct 24, 2018 | 10.80 | 10.83 | 10.46 | 10.50 | 159,519 | -0.35(-3.23%) |
Oct 23, 2018 | 10.64 | 10.87 | 10.54 | 10.85 | 232,326 | +0.01(+0.14%) |
Oct 22, 2018 | 11.02 | 11.02 | 10.78 | 10.84 | 190,754 | -0.08(-0.73%) |
Oct 19, 2018 | 11.00 | 11.00 | 10.90 | 10.91 | 102,000 | +0.03(+0.32%) |
Oct 18, 2018 | 11.08 | 11.08 | 10.83 | 10.88 | 135,557 | -0.18(-1.67%) |
Oct 17, 2018 | 11.11 | 11.16 | 11.05 | 11.06 | 155,275 | -0.08(-0.67%) |
Oct 16, 2018 | 11.10 | 11.16 | 11.04 | 11.14 | 376,373 | +0.12(+1.09%) |
Oct 15, 2018 | 10.96 | 11.06 | 10.96 | 11.02 | 101,333 | -0.04(-0.36%) |
Oct 12, 2018 | 10.90 | 11.15 | 10.90 | 11.06 | 1,322,400 | +0.08(+0.73%) |
Oct 11, 2018 | 11.10 | 11.24 | 10.92 | 10.98 | 284,319 | -0.19(-1.70%) |
Oct 10, 2018 | 11.47 | 11.51 | 11.17 | 11.17 | 163,805 | -0.44(-3.79%) |
Oct 09, 2018 | 11.32 | 11.69 | 11.32 | 11.61 | 177,032 | -0.04(-0.39%) |
Oct 08, 2018 | 11.48 | 11.67 | 11.47 | 11.65 | 88,178 | +0.05(+0.43%) |
Oct 05, 2018 | 11.72 | 11.74 | 11.55 | 11.61 | 147,400 | -0.15(-1.32%) |
Oct 04, 2018 | 11.90 | 11.90 | 11.70 | 11.76 | 111,937 | -0.06(-0.55%) |
Oct 03, 2018 | 11.67 | 11.91 | 11.67 | 11.82 | 144,103 | -0.21(-1.74%) |
Oct 02, 2018 | 11.88 | 12.06 | 11.87 | 12.04 | 330,056 | +0.27(+2.29%) |
Oct 01, 2018 | 11.57 | 11.80 | 11.57 | 11.77 | 258,577 | +0.20(+1.69%) |
Sep 28, 2018 | 11.56 | 11.64 | 11.53 | 11.57 | 200,200 | -0.29(-2.40%) |
Sep 27, 2018 | 11.60 | 11.89 | 11.60 | 11.86 | 202,267 | +0.07(+0.55%) |
Sep 26, 2018 | 11.69 | 11.92 | 11.69 | 11.79 | 409,620 | -0.25(-2.08%) |
Sep 25, 2018 | 12.11 | 12.15 | 12.03 | 12.04 | 190,697 | +0.02(+0.17%) |
Sep 24, 2018 | 12.07 | 12.07 | 11.96 | 12.02 | 88,574 | -0.05(-0.41%) |
Sep 21, 2018 | 12.02 | 12.10 | 12.02 | 12.07 | 165,600 | +0.13(+1.09%) |
Sep 20, 2018 | 11.78 | 11.96 | 11.78 | 11.94 | 273,715 | -0.03(-0.25%) |
Sep 19, 2018 | 11.96 | 12.00 | 11.95 | 11.97 | 186,582 | +0.10(+0.80%) |
Sep 18, 2018 | 11.80 | 11.99 | 11.80 | 11.88 | 286,612 | +0.38(+3.35%) |
Sep 17, 2018 | 11.60 | 11.60 | 11.49 | 11.49 | 135,279 | -0.04(-0.35%) |
Sep 14, 2018 | 11.50 | 11.71 | 11.45 | 11.53 | 259,700 | +0.28(+2.49%) |
Sep 13, 2018 | 11.37 | 11.50 | 11.24 | 11.25 | 332,462 | +0.01(+0.04%) |
Sep 12, 2018 | 11.23 | 11.28 | 11.18 | 11.24 | 242,634 | -0.09(-0.79%) |
Sep 11, 2018 | 11.27 | 11.35 | 11.25 | 11.34 | 378,445 | -0.00(-0.04%) |
Sep 10, 2018 | 11.32 | 11.42 | 11.32 | 11.34 | 254,170 | -0.06(-0.53%) |
Sep 07, 2018 | 11.60 | 11.60 | 11.35 | 11.40 | 207,000 | -0.16(-1.38%) |
Sep 06, 2018 | 11.69 | 11.69 | 11.52 | 11.56 | 216,868 | -0.12(-1.07%) |
Sep 05, 2018 | 11.68 | 11.73 | 11.67 | 11.69 | 187,536 | +0.03(+0.21%) |
Sep 04, 2018 | 11.64 | 11.73 | 11.62 | 11.66 | 88,114 | -0.23(-1.98%) |
Aug 31, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.11(-0.88%) | |
Aug 30, 2018 | 11.82 | 12.10 | 11.82 | 12.00 | 123,070 | -0.18(-1.48%) |
Aug 29, 2018 | 12.20 | 12.20 | 12.15 | 12.18 | 164,537 | +0.02(+0.16%) |
Aug 28, 2018 | 12.22 | 12.27 | 12.14 | 12.16 | 111,527 | +0.01(+0.04%) |
Aug 27, 2018 | 12.28 | 12.40 | 12.12 | 12.15 | 120,938 | +0.09(+0.79%) |
Aug 24, 2018 | 12.11 | 12.11 | 11.94 | 12.06 | 67,900 | +0.02(+0.17%) |
Aug 23, 2018 | 11.92 | 12.12 | 11.91 | 12.04 | 386,621 | -0.19(-1.55%) |
Aug 22, 2018 | 12.16 | 12.27 | 12.16 | 12.23 | 126,129 | +0.11(+0.87%) |
Aug 21, 2018 | 12.18 | 12.18 | 12.08 | 12.12 | 120,483 | -0.19(-1.50%) |
Aug 20, 2018 | 12.14 | 12.33 | 12.13 | 12.31 | 143,491 | +0.01(+0.04%) |
Aug 17, 2018 | 12.19 | 12.37 | 12.18 | 12.30 | 178,400 | +0.03(+0.20%) |
Aug 16, 2018 | 12.30 | 12.50 | 12.24 | 12.28 | 103,533 | -0.12(-0.93%) |
Aug 15, 2018 | 12.31 | 12.61 | 12.31 | 12.39 | 155,142 | -0.24(-1.90%) |
Aug 14, 2018 | 12.58 | 12.69 | 12.57 | 12.63 | 109,300 | -0.01(-0.08%) |
Aug 13, 2018 | 12.60 | 12.71 | 12.59 | 12.64 | 83,371 | -0.06(-0.47%) |
Aug 10, 2018 | 12.83 | 12.84 | 12.68 | 12.71 | 136,900 | -0.16(-1.28%) |
Aug 09, 2018 | 12.95 | 13.08 | 12.87 | 12.87 | 80,446 | -0.11(-0.85%) |
Aug 08, 2018 | 12.91 | 13.02 | 12.91 | 12.98 | 118,820 | -0.06(-0.46%) |
Aug 07, 2018 | 13.00 | 13.10 | 12.99 | 13.04 | 134,711 | +0.00(+0.04%) |
Aug 06, 2018 | 12.94 | 13.06 | 12.88 | 13.04 | 76,206 | -0.12(-0.95%) |
Aug 03, 2018 | 13.22 | 13.22 | 13.11 | 13.16 | 421,200 | +0.20(+1.54%) |
Aug 02, 2018 | 12.80 | 12.97 | 12.77 | 12.96 | 274,731 | +0.38(+3.02%) |
Aug 01, 2018 | 12.72 | 12.73 | 12.55 | 12.58 | 60,132 | -0.25(-1.95%) |
Jul 31, 2018 | 12.90 | 12.95 | 12.82 | 12.83 | 225,097 | -0.02(-0.16%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.82 | 12.85 | 99,328 | -0.01(-0.04%) |
Jul 27, 2018 | 12.90 | 12.94 | 12.80 | 12.86 | 84,600 | -0.04(-0.35%) |
Jul 26, 2018 | 12.88 | 12.92 | 12.86 | 12.90 | 97,511 | +0.14(+1.10%) |
Jul 25, 2018 | 12.65 | 12.76 | 12.65 | 12.76 | 91,424 | +0.10(+0.79%) |
Jul 24, 2018 | 12.70 | 12.77 | 12.62 | 12.66 | 320,656 | -0.15(-1.14%) |
Jul 23, 2018 | 12.82 | 12.82 | 12.61 | 12.81 | 69,850 | +0.00(+0.01%) |
Jul 20, 2018 | 12.82 | 12.85 | 12.59 | 12.80 | 68,338 | -0.02(-0.16%) |
Jul 19, 2018 | 12.76 | 12.87 | 12.76 | 12.82 | 88,092 | -0.04(-0.35%) |
Jul 18, 2018 | 12.77 | 12.94 | 12.77 | 12.87 | 82,425 | -0.01(-0.04%) |
Jul 17, 2018 | 12.84 | 12.90 | 12.59 | 12.88 | 130,220 | +0.16(+1.26%) |
Jul 16, 2018 | 12.71 | 12.77 | 12.66 | 12.71 | 163,273 | +0.00(+0.04%) |
Jul 13, 2018 | 12.60 | 12.72 | 12.60 | 12.71 | 157,031 | +0.16(+1.27%) |
Jul 12, 2018 | 12.67 | 12.67 | 12.53 | 12.55 | 241,159 | -0.03(-0.24%) |
Jul 11, 2018 | 12.70 | 12.53 | 12.58 | 86,130 | -0.12(-0.98%) | |
Jul 10, 2018 | 12.75 | 12.86 | 12.65 | 12.71 | 209,899 | -0.07(-0.59%) |
Jul 09, 2018 | 12.90 | 12.90 | 12.63 | 12.78 | 237,819 | +0.03(+0.24%) |
Jul 06, 2018 | 12.70 | 12.70 | 12.70 | 12.75 | 182,459 | -0.12(-0.89%) |
Jul 05, 2018 | 12.95 | 12.95 | 12.79 | 12.87 | 154,239 | -0.30(-2.32%) |
Jul 03, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.20(-1.50%) | |
Jul 02, 2018 | 13.27 | 13.50 | 13.27 | 13.37 | 121,983 | -0.12(-0.85%) |
Jun 29, 2018 | 13.46 | 13.59 | 13.31 | 13.48 | 108,029 | +0.12(+0.90%) |
Jun 28, 2018 | 13.22 | 13.42 | 13.22 | 13.37 | 77,740 | +0.14(+1.10%) |
Jun 27, 2018 | 13.52 | 13.52 | 13.22 | 13.22 | 115,665 | -0.28(-2.07%) |
Jun 26, 2018 | 13.33 | 13.55 | 13.33 | 13.50 | 161,578 | +0.08(+0.60%) |
Jun 25, 2018 | 13.75 | 13.75 | 13.30 | 13.42 | 88,598 | -0.26(-1.90%) |
Jun 22, 2018 | 14.09 | 14.09 | 13.59 | 13.68 | 68,788 | +0.02(+0.15%) |
Jun 21, 2018 | 13.51 | 13.98 | 13.46 | 13.66 | 66,569 | -0.08(-0.62%) |
Jun 20, 2018 | 14.06 | 14.06 | 13.72 | 13.74 | 82,546 | -0.02(-0.15%) |
Jun 19, 2018 | 13.51 | 14.00 | 13.51 | 13.77 | 213,458 | +0.01(+0.07%) |
Jun 18, 2018 | 13.99 | 14.00 | 13.69 | 13.76 | 135,923 | -0.33(-2.34%) |
Jun 15, 2018 | 14.22 | 14.22 | 14.09 | 72,495 | -0.14(-0.98%) | |
Jun 14, 2018 | 14.30 | 14.45 | 14.15 | 14.22 | 57,298 | -0.12(-0.80%) |
Jun 13, 2018 | 14.40 | 14.40 | 14.29 | 14.34 | 69,933 | -0.10(-0.69%) |
Jun 12, 2018 | 14.43 | 14.49 | 14.25 | 14.44 | 133,877 | +0.03(+0.22%) |
Jun 11, 2018 | 14.50 | 14.64 | 14.27 | 14.41 | 211,976 | +0.22(+1.54%) |
Jun 08, 2018 | 14.30 | 14.30 | 14.12 | 14.19 | 83,123 | -0.12(-0.84%) |
Jun 07, 2018 | 14.21 | 14.40 | 14.20 | 14.31 | 78,242 | +0.27(+1.89%) |
Jun 06, 2018 | 13.93 | 14.11 | 13.93 | 14.04 | 212,397 | +0.24(+1.78%) |
Jun 05, 2018 | 13.86 | 14.00 | 13.72 | 13.80 | 149,951 | -0.05(-0.40%) |
Jun 04, 2018 | 13.69 | 14.12 | 13.69 | 13.86 | 199,258 | +0.01(+0.04%) |
Jun 01, 2018 | 13.77 | 13.87 | 13.77 | 13.85 | 158,293 | +0.33(+2.41%) |
May 31, 2018 | 13.80 | 13.80 | 13.45 | 13.52 | 509,363 | -0.20(-1.43%) |
May 30, 2018 | 13.68 | 13.79 | 13.68 | 13.72 | 1,868,858 | +0.15(+1.11%) |
May 29, 2018 | 13.70 | 14.02 | 13.51 | 13.57 | 799,851 | -0.18(-1.31%) |
May 25, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 13.82 | 13.86 | 13.71 | 13.78 | 1,219,446 | -0.29(-2.06%) |
May 23, 2018 | 13.86 | 14.07 | 13.86 | 14.07 | 1,488,307 | -0.00(-0.04%) |
May 22, 2018 | 14.10 | 14.37 | 14.06 | 14.07 | 3,277,950 | -0.26(-1.81%) |
May 21, 2018 | 14.31 | 14.47 | 14.22 | 14.34 | 2,372,097 | -0.16(-1.14%) |
May 18, 2018 | 14.23 | 14.52 | 14.23 | 14.50 | 1,119,465 | -0.10(-0.68%) |
May 17, 2018 | 14.61 | 14.62 | 14.42 | 14.60 | 2,137,054 | +0.09(+0.62%) |
May 16, 2018 | 14.54 | 14.55 | 14.45 | 14.51 | 3,014,138 | -0.18(-1.23%) |
May 15, 2018 | 14.68 | 14.78 | 14.66 | 14.69 | 1,876,199 | -0.24(-1.61%) |
May 14, 2018 | 14.76 | 14.98 | 14.65 | 14.93 | 1,325,293 | -0.03(-0.20%) |
May 11, 2018 | 14.99 | 15.00 | 14.75 | 14.96 | 436,141 | +0.34(+2.33%) |
May 10, 2018 | 14.84 | 14.85 | 14.50 | 14.62 | 82,099 | +0.40(+2.81%) |
May 09, 2018 | 14.09 | 14.35 | 13.93 | 14.22 | 406,287 | -0.38(-2.60%) |
May 08, 2018 | 14.42 | 14.62 | 14.42 | 14.60 | 824,440 | +0.04(+0.27%) |
May 07, 2018 | 14.30 | 14.59 | 14.30 | 14.56 | 461,682 | -0.08(-0.55%) |
May 04, 2018 | 14.33 | 14.66 | 14.33 | 14.64 | 105,373 | +0.14(+0.97%) |
May 03, 2018 | 14.42 | 14.60 | 14.39 | 14.50 | 401,899 | -0.11(-0.72%) |
May 02, 2018 | 14.87 | 14.87 | 14.35 | 14.61 | 115,890 | -0.08(-0.58%) |