Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.59 | 14.92 | 14.45 | 14.61 | 52,486 | +0.03(+0.21%) |
Apr 29, 2019 | 14.59 | 14.72 | 14.52 | 14.58 | 11,951 | +0.01(+0.07%) |
Apr 26, 2019 | 14.56 | 14.63 | 14.51 | 14.57 | 19,900 | +0.01(+0.07%) |
Apr 25, 2019 | 14.61 | 14.63 | 14.44 | 14.56 | 21,976 | -0.12(-0.82%) |
Apr 24, 2019 | 14.70 | 14.86 | 14.60 | 14.68 | 33,580 | +0.04(+0.27%) |
Apr 23, 2019 | 14.93 | 14.93 | 14.58 | 14.64 | 24,132 | -0.07(-0.48%) |
Apr 22, 2019 | 14.61 | 14.78 | 14.56 | 14.71 | 16,368 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 15.08 | 14.50 | 14.71 | 28,800 | -0.07(-0.47%) |
Apr 17, 2019 | 14.87 | 14.88 | 14.48 | 14.78 | 21,538 | -0.13(-0.87%) |
Apr 16, 2019 | 15.10 | 15.10 | 14.86 | 14.91 | 21,662 | -0.14(-0.93%) |
Apr 15, 2019 | 14.97 | 15.08 | 14.92 | 15.05 | 10,623 | +0.03(+0.20%) |
Apr 12, 2019 | 15.10 | 15.10 | 14.78 | 15.02 | 17,600 | -0.05(-0.33%) |
Apr 11, 2019 | 14.91 | 15.22 | 14.91 | 15.07 | 12,116 | +0.08(+0.53%) |
Apr 10, 2019 | 14.83 | 15.18 | 14.81 | 14.99 | 35,751 | +0.17(+1.15%) |
Apr 09, 2019 | 14.80 | 14.92 | 14.76 | 14.82 | 11,650 | +0.02(+0.14%) |
Apr 08, 2019 | 14.77 | 15.00 | 14.75 | 14.80 | 54,733 | +0.10(+0.68%) |
Apr 05, 2019 | 14.21 | 14.73 | 14.20 | 14.70 | 31,700 | +0.35(+2.44%) |
Apr 04, 2019 | 14.31 | 14.43 | 14.24 | 14.35 | 51,625 | +0.05(+0.35%) |
Apr 03, 2019 | 14.29 | 14.35 | 13.94 | 14.30 | 25,869 | +0.18(+1.27%) |
Apr 02, 2019 | 14.11 | 14.17 | 13.93 | 14.12 | 31,196 | +0.00(+0.00%) |
Apr 01, 2019 | 13.97 | 14.18 | 13.95 | 14.12 | 16,582 | +0.02(+0.14%) |
Mar 29, 2019 | 13.98 | 14.14 | 13.77 | 14.10 | 43,200 | +0.12(+0.86%) |
Mar 28, 2019 | 13.74 | 14.00 | 13.74 | 13.98 | 11,667 | -0.02(-0.14%) |
Mar 27, 2019 | 14.01 | 14.18 | 13.89 | 14.00 | 31,034 | +0.00(+0.00%) |
Mar 26, 2019 | 13.85 | 14.05 | 13.79 | 14.00 | 17,044 | +0.16(+1.16%) |
Mar 25, 2019 | 13.68 | 14.01 | 13.65 | 13.84 | 20,512 | +0.28(+2.06%) |
Mar 22, 2019 | 13.83 | 13.88 | 13.49 | 13.56 | 29,000 | -0.39(-2.80%) |
Mar 21, 2019 | 13.83 | 14.06 | 13.68 | 13.95 | 17,612 | +0.03(+0.22%) |
Mar 20, 2019 | 14.08 | 14.21 | 13.83 | 13.92 | 24,024 | -0.23(-1.63%) |
Mar 19, 2019 | 14.44 | 14.44 | 14.07 | 14.15 | 23,931 | -0.26(-1.80%) |
Mar 18, 2019 | 14.59 | 14.60 | 14.35 | 14.41 | 27,053 | -0.14(-0.96%) |
Mar 15, 2019 | 14.34 | 14.58 | 14.24 | 14.55 | 76,600 | +0.18(+1.25%) |
Mar 14, 2019 | 13.99 | 14.39 | 13.99 | 14.37 | 30,610 | +0.37(+2.64%) |
Mar 13, 2019 | 14.04 | 14.04 | 13.65 | 14.00 | 30,576 | +0.05(+0.36%) |
Mar 12, 2019 | 13.98 | 14.10 | 13.78 | 13.95 | 33,234 | +0.04(+0.29%) |
Mar 11, 2019 | 13.42 | 13.92 | 13.42 | 13.91 | 27,782 | +0.49(+3.65%) |
Mar 08, 2019 | 13.29 | 13.54 | 13.29 | 13.42 | 28,100 | +0.12(+0.90%) |
Mar 07, 2019 | 13.34 | 13.50 | 13.29 | 13.30 | 19,402 | -0.13(-0.97%) |
Mar 06, 2019 | 13.61 | 13.83 | 13.34 | 13.43 | 25,944 | -0.32(-2.33%) |
Mar 05, 2019 | 13.58 | 14.02 | 13.50 | 13.75 | 35,824 | +0.28(+2.08%) |
Mar 04, 2019 | 13.83 | 13.90 | 13.41 | 13.47 | 16,996 | -0.38(-2.74%) |
Mar 01, 2019 | 13.99 | 13.99 | 13.50 | 13.85 | 18,800 | -0.05(-0.36%) |
Feb 28, 2019 | 13.98 | 13.99 | 13.90 | 13.90 | 13,457 | -0.09(-0.64%) |
Feb 27, 2019 | 13.56 | 14.00 | 13.55 | 13.99 | 9,937 | +0.07(+0.50%) |
Feb 26, 2019 | 13.97 | 14.00 | 13.64 | 13.92 | 17,947 | -0.02(-0.14%) |
Feb 25, 2019 | 13.91 | 13.98 | 13.74 | 13.94 | 24,036 | +0.18(+1.31%) |
Feb 22, 2019 | 13.63 | 13.85 | 13.63 | 13.76 | 15,700 | +0.14(+1.03%) |
Feb 21, 2019 | 13.54 | 13.88 | 13.54 | 13.62 | 12,115 | -0.12(-0.87%) |
Feb 20, 2019 | 13.81 | 13.95 | 13.72 | 13.74 | 13,982 | -0.15(-1.08%) |
Feb 19, 2019 | 13.65 | 14.12 | 13.65 | 13.89 | 27,797 | +0.23(+1.68%) |
Feb 15, 2019 | 13.63 | 13.80 | 13.55 | 13.66 | 137,700 | +0.03(+0.22%) |
Feb 14, 2019 | 13.35 | 13.71 | 13.34 | 13.63 | 31,538 | +0.20(+1.49%) |
Feb 13, 2019 | 13.28 | 13.43 | 13.26 | 13.43 | 13,333 | +0.10(+0.75%) |
Feb 12, 2019 | 13.33 | 13.42 | 13.26 | 13.33 | 12,457 | +0.06(+0.45%) |
Feb 11, 2019 | 13.26 | 13.46 | 13.23 | 13.27 | 10,239 | +0.02(+0.15%) |
Feb 08, 2019 | 13.20 | 13.34 | 13.13 | 13.25 | 17,700 | +0.14(+1.07%) |
Feb 07, 2019 | 13.00 | 13.18 | 12.95 | 13.11 | 39,771 | +0.14(+1.08%) |
Feb 06, 2019 | 12.97 | 13.04 | 12.97 | 12.97 | 7,698 | +0.08(+0.62%) |
Feb 05, 2019 | 12.84 | 12.99 | 12.74 | 12.89 | 16,743 | -0.05(-0.39%) |
Feb 04, 2019 | 13.17 | 13.25 | 12.92 | 12.94 | 19,933 | -0.27(-2.04%) |
Feb 01, 2019 | 13.25 | 13.45 | 12.83 | 13.21 | 11,800 | -0.05(-0.38%) |
Jan 31, 2019 | 13.11 | 13.41 | 13.10 | 13.26 | 24,900 | +0.24(+1.84%) |
Jan 30, 2019 | 12.84 | 13.05 | 12.84 | 13.02 | 15,557 | +0.06(+0.46%) |
Jan 29, 2019 | 13.35 | 13.35 | 12.91 | 12.96 | 8,570 | -0.11(-0.84%) |
Jan 28, 2019 | 13.18 | 13.22 | 12.95 | 13.07 | 13,195 | -0.26(-1.95%) |
Jan 25, 2019 | 13.38 | 13.38 | 13.22 | 13.33 | 26,500 | +0.05(+0.38%) |
Jan 24, 2019 | 13.03 | 13.29 | 12.72 | 13.28 | 36,302 | +0.26(+2.00%) |
Jan 23, 2019 | 12.87 | 13.06 | 12.29 | 13.02 | 54,486 | +0.26(+2.04%) |
Jan 22, 2019 | 12.95 | 12.96 | 12.50 | 12.76 | 85,928 | -0.14(-1.09%) |
Jan 18, 2019 | 12.59 | 13.00 | 12.58 | 12.90 | 32,600 | +0.39(+3.12%) |
Jan 17, 2019 | 12.40 | 12.61 | 12.35 | 12.51 | 41,711 | +0.11(+0.89%) |
Jan 16, 2019 | 12.40 | 12.46 | 12.33 | 12.40 | 24,900 | +0.01(+0.08%) |
Jan 15, 2019 | 12.35 | 12.49 | 12.31 | 12.39 | 46,956 | +0.04(+0.32%) |
Jan 14, 2019 | 12.59 | 12.64 | 12.29 | 12.35 | 23,382 | -0.29(-2.29%) |
Jan 11, 2019 | 12.44 | 12.65 | 12.44 | 12.64 | 18,900 | +0.08(+0.64%) |
Jan 10, 2019 | 12.50 | 12.65 | 12.38 | 12.56 | 18,579 | -0.07(-0.55%) |
Jan 09, 2019 | 12.55 | 12.65 | 12.47 | 12.63 | 26,190 | +0.12(+0.96%) |
Jan 08, 2019 | 12.50 | 12.73 | 12.27 | 12.51 | 35,525 | +0.08(+0.64%) |
Jan 07, 2019 | 12.30 | 12.43 | 12.24 | 12.43 | 29,840 | +0.10(+0.81%) |
Jan 04, 2019 | 12.10 | 13.20 | 12.10 | 12.33 | 24,400 | +0.37(+3.09%) |
Jan 03, 2019 | 12.13 | 12.83 | 11.90 | 11.96 | 19,049 | -0.19(-1.56%) |
Jan 02, 2019 | 12.14 | 12.48 | 12.02 | 12.15 | 16,567 | +0.01(+0.08%) |
Dec 31, 2018 | 11.89 | 12.61 | 11.89 | 12.14 | 41,200 | +0.26(+2.19%) |
Dec 28, 2018 | 12.31 | 12.31 | 11.69 | 11.88 | 19,500 | +0.05(+0.42%) |
Dec 27, 2018 | 11.86 | 12.35 | 11.55 | 11.83 | 25,423 | -0.18(-1.50%) |
Dec 26, 2018 | 11.35 | 12.08 | 11.35 | 12.01 | 62,514 | +0.61(+5.30%) |
Dec 24, 2018 | 11.50 | 12.37 | 11.33 | 11.40 | 27,500 | -0.41(-3.43%) |
Dec 21, 2018 | 12.70 | 12.72 | 11.79 | 11.81 | 98,700 | -0.92(-7.23%) |
Dec 20, 2018 | 12.79 | 12.94 | 12.27 | 12.73 | 33,650 | +0.02(+0.16%) |
Dec 19, 2018 | 12.95 | 13.42 | 12.64 | 12.71 | 25,293 | -0.25(-1.93%) |
Dec 18, 2018 | 12.67 | 13.54 | 12.67 | 12.96 | 55,460 | +0.43(+3.43%) |
Dec 17, 2018 | 12.75 | 13.41 | 12.27 | 12.53 | 17,667 | -0.15(-1.18%) |
Dec 14, 2018 | 13.11 | 13.25 | 12.02 | 12.68 | 14,100 | -0.42(-3.21%) |
Dec 13, 2018 | 13.52 | 13.52 | 12.28 | 13.10 | 15,412 | -0.42(-3.11%) |
Dec 12, 2018 | 13.33 | 13.54 | 12.02 | 13.52 | 48,850 | +0.36(+2.74%) |
Dec 11, 2018 | 13.55 | 13.62 | 12.00 | 13.16 | 22,265 | -0.22(-1.64%) |
Dec 10, 2018 | 13.20 | 13.47 | 12.85 | 13.38 | 10,477 | +0.13(+0.98%) |
Dec 07, 2018 | 13.45 | 13.45 | 12.86 | 13.25 | 26,200 | -0.07(-0.53%) |
Dec 06, 2018 | 13.31 | 13.93 | 12.62 | 13.32 | 19,957 | +0.01(+0.08%) |
Dec 04, 2018 | 13.67 | 13.86 | 13.24 | 13.31 | 28,600 | -0.45(-3.27%) |
Dec 03, 2018 | 14.03 | 14.04 | 13.35 | 13.76 | 27,938 | -0.11(-0.79%) |
Nov 30, 2018 | 13.97 | 14.00 | 13.78 | 13.87 | 54,900 | -0.11(-0.79%) |
Nov 29, 2018 | 14.00 | 14.05 | 13.82 | 13.98 | 33,482 | -0.02(-0.14%) |
Nov 28, 2018 | 13.83 | 14.05 | 13.70 | 14.00 | 89,361 | +0.18(+1.30%) |
Nov 27, 2018 | 13.86 | 14.01 | 13.59 | 13.82 | 38,854 | +0.10(+0.73%) |
Nov 26, 2018 | 13.86 | 14.00 | 13.22 | 13.72 | 21,105 | -0.10(-0.72%) |
Nov 23, 2018 | 13.62 | 13.87 | 13.51 | 13.82 | 19,500 | +0.08(+0.58%) |
Nov 21, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.31(+2.31%) | |
Nov 20, 2018 | 13.89 | 13.89 | 13.40 | 13.43 | 17,680 | -0.59(-4.21%) |
Nov 19, 2018 | 14.08 | 14.15 | 13.93 | 14.02 | 26,305 | -0.06(-0.43%) |
Nov 16, 2018 | 13.85 | 14.17 | 13.72 | 14.08 | 48,600 | +0.16(+1.15%) |
Nov 15, 2018 | 13.98 | 14.03 | 13.70 | 13.92 | 28,143 | -0.08(-0.57%) |
Nov 14, 2018 | 13.93 | 14.08 | 13.72 | 14.00 | 28,360 | +0.17(+1.23%) |
Nov 13, 2018 | 13.99 | 14.25 | 13.71 | 13.83 | 48,515 | -0.03(-0.22%) |
Nov 12, 2018 | 13.98 | 14.10 | 13.77 | 13.86 | 23,881 | -0.12(-0.86%) |
Nov 09, 2018 | 14.02 | 14.18 | 13.90 | 13.98 | 32,600 | -0.14(-0.99%) |
Nov 08, 2018 | 14.06 | 14.18 | 13.98 | 14.12 | 60,326 | +0.05(+0.36%) |
Nov 07, 2018 | 14.00 | 14.18 | 13.96 | 14.07 | 50,790 | +0.08(+0.57%) |
Nov 06, 2018 | 13.70 | 14.10 | 13.70 | 13.99 | 27,749 | +0.42(+3.10%) |
Nov 05, 2018 | 13.46 | 13.80 | 13.46 | 13.57 | 34,662 | +0.17(+1.27%) |
Nov 02, 2018 | 13.60 | 13.88 | 13.38 | 13.40 | 35,700 | -0.15(-1.11%) |
Nov 01, 2018 | 13.47 | 13.69 | 13.30 | 13.55 | 33,611 | +0.08(+0.59%) |
Oct 31, 2018 | 13.57 | 13.67 | 13.39 | 13.47 | 22,156 | +0.03(+0.22%) |
Oct 30, 2018 | 13.17 | 13.57 | 13.15 | 13.44 | 19,935 | +0.25(+1.90%) |
Oct 29, 2018 | 13.20 | 13.27 | 13.03 | 13.19 | 28,765 | +0.02(+0.15%) |
Oct 26, 2018 | 13.36 | 13.36 | 13.06 | 13.17 | 18,000 | -0.24(-1.79%) |
Oct 25, 2018 | 13.20 | 13.44 | 13.04 | 13.41 | 37,152 | +0.27(+2.05%) |
Oct 24, 2018 | 13.67 | 13.69 | 13.08 | 13.14 | 21,679 | -0.61(-4.44%) |
Oct 23, 2018 | 13.66 | 13.83 | 13.66 | 13.75 | 13,167 | +0.00(+0.00%) |
Oct 22, 2018 | 13.77 | 13.90 | 13.58 | 13.75 | 22,104 | +0.02(+0.15%) |
Oct 19, 2018 | 13.53 | 13.80 | 13.50 | 13.73 | 20,600 | +0.12(+0.88%) |
Oct 18, 2018 | 13.62 | 13.69 | 13.43 | 13.61 | 21,863 | -0.02(-0.15%) |
Oct 17, 2018 | 13.35 | 13.64 | 13.04 | 13.63 | 15,471 | +0.15(+1.11%) |
Oct 16, 2018 | 13.18 | 13.60 | 13.07 | 13.48 | 22,539 | +0.37(+2.82%) |
Oct 15, 2018 | 12.92 | 13.18 | 12.88 | 13.11 | 12,235 | +0.20(+1.55%) |
Oct 12, 2018 | 12.98 | 13.72 | 12.69 | 12.91 | 37,000 | +0.09(+0.70%) |
Oct 11, 2018 | 13.00 | 13.06 | 12.36 | 12.82 | 45,436 | -0.21(-1.61%) |
Oct 10, 2018 | 13.79 | 13.79 | 12.96 | 13.03 | 27,433 | -0.45(-3.34%) |
Oct 09, 2018 | 13.91 | 14.13 | 13.46 | 13.48 | 35,748 | -0.24(-1.75%) |
Oct 08, 2018 | 13.63 | 13.83 | 13.45 | 13.72 | 27,071 | +0.07(+0.51%) |
Oct 05, 2018 | 13.72 | 13.85 | 13.26 | 13.65 | 25,100 | +0.04(+0.29%) |
Oct 04, 2018 | 13.63 | 13.93 | 13.56 | 13.61 | 20,124 | -0.12(-0.87%) |
Oct 03, 2018 | 13.80 | 13.85 | 13.57 | 13.73 | 65,971 | -0.11(-0.79%) |
Oct 02, 2018 | 13.74 | 13.96 | 13.69 | 13.84 | 11,637 | +0.03(+0.22%) |
Oct 01, 2018 | 13.95 | 13.99 | 13.60 | 13.81 | 30,075 | -0.14(-1.00%) |
Sep 28, 2018 | 13.90 | 14.00 | 13.60 | 13.95 | 18,400 | +0.25(+1.82%) |
Sep 27, 2018 | 13.55 | 13.70 | 13.55 | 13.70 | 13,576 | +0.20(+1.48%) |
Sep 26, 2018 | 13.60 | 13.60 | 13.35 | 13.50 | 30,249 | -0.30(-2.17%) |
Sep 25, 2018 | 13.85 | 13.90 | 13.75 | 13.80 | 16,732 | -0.05(-0.36%) |
Sep 24, 2018 | 13.75 | 13.90 | 13.70 | 13.85 | 20,738 | +0.10(+0.73%) |
Sep 21, 2018 | 14.00 | 14.20 | 13.65 | 13.75 | 111,700 | -0.30(-2.14%) |
Sep 20, 2018 | 14.15 | 14.20 | 13.95 | 14.05 | 22,106 | -0.05(-0.35%) |
Sep 19, 2018 | 14.05 | 14.20 | 14.00 | 14.10 | 18,432 | +0.00(+0.00%) |
Sep 18, 2018 | 14.10 | 14.20 | 14.03 | 14.10 | 27,424 | +0.00(+0.00%) |
Sep 17, 2018 | 13.90 | 14.15 | 13.90 | 14.10 | 43,947 | +0.15(+1.08%) |
Sep 14, 2018 | 13.80 | 14.10 | 13.80 | 13.95 | 17,200 | +0.10(+0.72%) |
Sep 13, 2018 | 13.75 | 14.00 | 13.70 | 13.85 | 18,539 | +0.10(+0.73%) |
Sep 12, 2018 | 13.70 | 13.90 | 13.67 | 13.75 | 32,098 | +0.05(+0.36%) |
Sep 11, 2018 | 13.70 | 13.80 | 13.55 | 13.70 | 17,311 | +0.00(+0.00%) |
Sep 10, 2018 | 13.75 | 13.80 | 13.55 | 13.70 | 19,259 | -0.05(-0.36%) |
Sep 07, 2018 | 13.50 | 13.75 | 13.50 | 13.75 | 20,600 | +0.25(+1.85%) |
Sep 06, 2018 | 13.60 | 13.70 | 13.45 | 13.50 | 26,342 | -0.10(-0.74%) |
Sep 05, 2018 | 13.55 | 13.70 | 13.40 | 13.60 | 17,219 | +0.00(+0.00%) |
Sep 04, 2018 | 13.45 | 13.70 | 13.45 | 13.60 | 18,476 | -0.10(-0.73%) |
Aug 31, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.20(+1.48%) | |
Aug 30, 2018 | 13.65 | 13.70 | 13.45 | 13.50 | 43,314 | -0.15(-1.10%) |
Aug 29, 2018 | 13.65 | 13.80 | 13.55 | 13.65 | 15,821 | +0.00(+0.00%) |
Aug 28, 2018 | 13.60 | 13.70 | 13.50 | 13.65 | 15,598 | +0.05(+0.37%) |
Aug 27, 2018 | 13.60 | 13.75 | 13.60 | 13.60 | 18,092 | +0.05(+0.37%) |
Aug 24, 2018 | 13.48 | 13.85 | 13.48 | 13.55 | 32,000 | +0.15(+1.12%) |
Aug 23, 2018 | 13.60 | 13.75 | 13.35 | 13.40 | 31,941 | -0.20(-1.47%) |
Aug 22, 2018 | 13.80 | 13.90 | 13.50 | 13.60 | 33,939 | -0.20(-1.45%) |
Aug 21, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 23,670 | +0.20(+1.47%) |
Aug 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 21,725 | +0.00(+0.00%) |
Aug 17, 2018 | 13.50 | 13.80 | 13.45 | 13.60 | 56,500 | +0.05(+0.37%) |
Aug 16, 2018 | 12.90 | 13.70 | 12.90 | 13.55 | 50,818 | +0.70(+5.45%) |
Aug 15, 2018 | 12.80 | 12.90 | 12.55 | 12.85 | 120,559 | +0.00(+0.00%) |
Aug 14, 2018 | 12.80 | 12.95 | 12.70 | 12.85 | 25,775 | +0.10(+0.78%) |
Aug 13, 2018 | 13.05 | 13.05 | 12.75 | 12.75 | 101,872 | -0.25(-1.92%) |
Aug 10, 2018 | 12.80 | 13.10 | 12.80 | 13.00 | 87,000 | +0.10(+0.78%) |
Aug 09, 2018 | 12.60 | 13.00 | 12.60 | 12.90 | 18,208 | +0.25(+1.98%) |
Aug 08, 2018 | 12.35 | 12.70 | 12.35 | 12.65 | 33,912 | +0.25(+2.02%) |
Aug 07, 2018 | 12.40 | 12.50 | 12.30 | 12.40 | 20,383 | +0.00(+0.00%) |
Aug 06, 2018 | 12.20 | 12.40 | 12.15 | 12.40 | 23,462 | +0.35(+2.90%) |
Aug 03, 2018 | 12.15 | 12.45 | 11.90 | 12.05 | 48,000 | -0.05(-0.41%) |
Aug 02, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 31,916 | +0.15(+1.26%) |
Aug 01, 2018 | 12.00 | 12.05 | 11.80 | 11.95 | 21,450 | -0.05(-0.42%) |
Jul 31, 2018 | 11.50 | 12.00 | 11.50 | 12.00 | 38,172 | +0.50(+4.35%) |
Jul 30, 2018 | 11.55 | 11.75 | 11.50 | 11.50 | 20,347 | -0.05(-0.43%) |
Jul 27, 2018 | 11.70 | 11.70 | 11.30 | 11.55 | 42,000 | -0.10(-0.86%) |
Jul 26, 2018 | 11.55 | 11.85 | 11.50 | 11.65 | 29,283 | +0.10(+0.87%) |
Jul 25, 2018 | 11.70 | 11.75 | 11.55 | 11.55 | 22,980 | -0.15(-1.28%) |
Jul 24, 2018 | 11.80 | 11.90 | 11.65 | 11.70 | 21,001 | -0.10(-0.85%) |
Jul 23, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 30,111 | -0.20(-1.67%) |
Jul 20, 2018 | 11.80 | 12.10 | 11.80 | 12.00 | 29,795 | +0.10(+0.84%) |
Jul 19, 2018 | 12.40 | 11.90 | 11.90 | 66,740 | -0.40(-3.25%) | |
Jul 18, 2018 | 12.65 | 12.65 | 12.25 | 12.30 | 29,216 | -0.35(-2.77%) |
Jul 17, 2018 | 12.75 | 12.75 | 12.60 | 12.65 | 32,201 | -0.10(-0.78%) |
Jul 16, 2018 | 12.85 | 12.90 | 12.70 | 12.75 | 41,405 | -0.10(-0.78%) |
Jul 13, 2018 | 12.65 | 12.90 | 12.65 | 12.85 | 21,510 | -0.05(-0.39%) |
Jul 12, 2018 | 12.90 | 12.95 | 12.75 | 12.90 | 29,697 | +0.05(+0.39%) |
Jul 11, 2018 | 12.95 | 13.10 | 12.85 | 12.85 | 27,486 | -0.15(-1.15%) |
Jul 10, 2018 | 13.00 | 13.05 | 12.90 | 13.00 | 21,523 | -0.05(-0.38%) |
Jul 09, 2018 | 13.00 | 13.20 | 13.00 | 13.05 | 24,655 | -0.05(-0.38%) |
Jul 06, 2018 | 13.10 | 13.20 | 12.33 | 13.10 | 34,479 | +0.00(+0.00%) |
Jul 05, 2018 | 13.15 | 13.20 | 13.00 | 13.10 | 43,831 | -0.05(-0.38%) |
Jul 03, 2018 | 13.15 | 13.15 | 13.15 | 0 | -0.05(-0.38%) | |
Jul 02, 2018 | 13.00 | 13.20 | 12.90 | 13.20 | 33,585 | +0.10(+0.76%) |
Jun 29, 2018 | 13.25 | 13.35 | 13.05 | 13.10 | 24,923 | -0.10(-0.76%) |
Jun 28, 2018 | 13.20 | 13.45 | 13.15 | 13.20 | 43,916 | +0.05(+0.38%) |
Jun 27, 2018 | 13.70 | 13.85 | 13.12 | 13.15 | 220,683 | -0.55(-4.01%) |
Jun 26, 2018 | 13.90 | 13.90 | 13.50 | 13.70 | 49,858 | -0.15(-1.08%) |
Jun 25, 2018 | 13.80 | 13.95 | 13.70 | 13.85 | 49,445 | +0.00(+0.00%) |
Jun 22, 2018 | 13.70 | 13.90 | 13.60 | 13.85 | 447,568 | +0.35(+2.59%) |
Jun 21, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 45,935 | -0.10(-0.74%) |
Jun 20, 2018 | 13.50 | 13.70 | 13.40 | 13.60 | 38,534 | +0.10(+0.74%) |
Jun 19, 2018 | 13.10 | 13.55 | 13.00 | 13.50 | 77,950 | +0.35(+2.66%) |
Jun 18, 2018 | 12.95 | 13.20 | 12.80 | 13.15 | 69,241 | +0.25(+1.94%) |
Jun 15, 2018 | 12.90 | 12.80 | 12.90 | 91,015 | +0.10(+0.78%) | |
Jun 14, 2018 | 12.60 | 12.80 | 12.55 | 12.80 | 63,190 | +0.20(+1.59%) |
Jun 13, 2018 | 12.65 | 12.65 | 12.55 | 12.60 | 27,794 | +0.05(+0.40%) |
Jun 12, 2018 | 12.45 | 12.55 | 12.45 | 12.55 | 37,777 | +0.05(+0.40%) |
Jun 11, 2018 | 12.50 | 12.57 | 12.40 | 12.50 | 50,511 | -0.03(-0.20%) |
Jun 08, 2018 | 12.40 | 12.55 | 12.40 | 12.53 | 60,235 | +0.12(+1.01%) |
Jun 07, 2018 | 12.35 | 12.45 | 12.31 | 12.40 | 25,381 | +0.05(+0.40%) |
Jun 06, 2018 | 12.30 | 12.60 | 12.30 | 12.35 | 32,535 | +0.05(+0.41%) |
Jun 05, 2018 | 12.28 | 12.30 | 12.20 | 12.30 | 53,623 | +0.15(+1.23%) |
Jun 04, 2018 | 12.20 | 12.25 | 12.15 | 12.15 | 42,994 | -0.05(-0.41%) |
Jun 01, 2018 | 12.20 | 12.20 | 12.15 | 12.20 | 67,988 | +0.05(+0.41%) |
May 31, 2018 | 12.15 | 12.20 | 11.95 | 12.15 | 29,756 | +0.00(+0.00%) |
May 30, 2018 | 12.05 | 12.20 | 12.00 | 12.15 | 33,224 | +0.10(+0.83%) |
May 29, 2018 | 11.95 | 12.10 | 11.95 | 12.05 | 28,110 | +0.03(+0.21%) |
May 25, 2018 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.63%) | |
May 24, 2018 | 11.90 | 12.00 | 11.75 | 11.95 | 24,694 | +0.05(+0.42%) |
May 23, 2018 | 11.85 | 11.95 | 11.80 | 11.90 | 31,334 | +0.05(+0.42%) |
May 22, 2018 | 11.85 | 11.95 | 11.80 | 11.85 | 17,958 | +0.00(+0.00%) |
May 21, 2018 | 11.90 | 12.00 | 11.75 | 11.85 | 40,290 | +0.00(+0.00%) |
May 18, 2018 | 11.95 | 12.00 | 11.80 | 11.85 | 43,229 | -0.10(-0.84%) |
May 17, 2018 | 11.75 | 12.00 | 11.75 | 11.95 | 28,479 | +0.20(+1.70%) |
May 16, 2018 | 11.90 | 11.90 | 11.60 | 11.75 | 48,902 | -0.10(-0.84%) |
May 15, 2018 | 11.65 | 11.95 | 11.65 | 11.85 | 23,814 | +0.15(+1.28%) |
May 14, 2018 | 11.75 | 12.00 | 11.70 | 11.70 | 51,430 | -0.05(-0.43%) |
May 11, 2018 | 11.60 | 11.80 | 11.60 | 11.75 | 29,921 | +0.15(+1.29%) |
May 10, 2018 | 11.55 | 11.85 | 11.54 | 11.60 | 39,633 | +0.10(+0.87%) |
May 09, 2018 | 11.25 | 11.70 | 11.20 | 11.50 | 57,941 | +0.25(+2.22%) |
May 08, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 48,153 | -0.10(-0.88%) |
May 07, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 23,033 | -0.10(-0.87%) |
May 04, 2018 | 11.25 | 11.55 | 11.10 | 11.45 | 29,039 | +0.35(+3.15%) |
May 03, 2018 | 11.20 | 11.25 | 10.95 | 11.10 | 14,292 | -0.05(-0.45%) |
May 02, 2018 | 10.90 | 11.25 | 10.90 | 11.15 | 8,619 | +0.20(+1.83%) |