Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.04 | 12.14 | 11.76 | 12.07 | 16,076 | -0.15(-1.19%) |
Apr 29, 2019 | 11.78 | 12.30 | 11.68 | 12.21 | 18,589 | +0.67(+5.80%) |
Apr 26, 2019 | 11.85 | 11.85 | 11.54 | 11.54 | 1,975 | -0.41(-3.47%) |
Apr 25, 2019 | 11.77 | 11.96 | 11.26 | 11.96 | 22,852 | +0.28(+2.42%) |
Apr 24, 2019 | 11.97 | 11.99 | 11.67 | 11.67 | 14,090 | -0.31(-2.59%) |
Apr 23, 2019 | 11.89 | 12.19 | 11.89 | 11.98 | 2,168 | +0.12(+1.00%) |
Apr 22, 2019 | 12.08 | 12.12 | 11.73 | 11.87 | 15,266 | -0.01(-0.12%) |
Apr 18, 2019 | 11.85 | 11.95 | 11.73 | 11.88 | 7,461 | -0.01(-0.12%) |
Apr 17, 2019 | 11.11 | 12.03 | 11.11 | 11.89 | 22,389 | +0.50(+4.40%) |
Apr 16, 2019 | 11.32 | 11.48 | 10.95 | 11.39 | 55,008 | +0.21(+1.83%) |
Apr 15, 2019 | 11.35 | 11.93 | 10.99 | 11.19 | 6,168 | -0.32(-2.77%) |
Apr 12, 2019 | 11.49 | 11.96 | 11.39 | 11.51 | 19,969 | -0.02(-0.20%) |
Apr 11, 2019 | 11.14 | 11.70 | 10.95 | 11.53 | 34,422 | +0.26(+2.26%) |
Apr 10, 2019 | 11.62 | 11.80 | 11.23 | 11.27 | 35,014 | -0.37(-3.17%) |
Apr 09, 2019 | 11.78 | 11.80 | 11.53 | 11.64 | 22,743 | -0.16(-1.35%) |
Apr 08, 2019 | 11.95 | 12.11 | 11.42 | 11.80 | 26,407 | -0.05(-0.38%) |
Apr 05, 2019 | 12.04 | 12.55 | 11.40 | 11.85 | 57,933 | -0.90(-7.08%) |
Apr 04, 2019 | 12.35 | 12.91 | 12.09 | 12.75 | 31,448 | +0.53(+4.36%) |
Apr 03, 2019 | 12.39 | 12.53 | 12.22 | 12.22 | 9,747 | -0.12(-0.96%) |
Apr 02, 2019 | 12.43 | 12.72 | 12.10 | 12.34 | 21,231 | +0.03(+0.26%) |
Apr 01, 2019 | 12.16 | 12.58 | 12.12 | 12.30 | 17,994 | +0.11(+0.93%) |
Mar 29, 2019 | 12.12 | 12.55 | 12.05 | 12.19 | 12,288 | +0.37(+3.12%) |
Mar 28, 2019 | 12.28 | 12.78 | 11.78 | 11.82 | 36,596 | -0.18(-1.48%) |
Mar 27, 2019 | 12.25 | 12.25 | 11.68 | 12.00 | 74,510 | -0.11(-0.90%) |
Mar 26, 2019 | 12.22 | 12.60 | 12.04 | 12.11 | 14,470 | -0.08(-0.67%) |
Mar 25, 2019 | 13.36 | 13.49 | 12.18 | 12.19 | 50,255 | -1.14(-8.55%) |
Mar 22, 2019 | 13.60 | 13.60 | 12.85 | 13.33 | 23,919 | -0.02(-0.17%) |
Mar 21, 2019 | 13.35 | 13.65 | 13.12 | 13.35 | 15,023 | +0.14(+1.03%) |
Mar 20, 2019 | 13.36 | 13.42 | 12.90 | 13.22 | 32,183 | -0.22(-1.66%) |
Mar 19, 2019 | 13.10 | 13.74 | 13.10 | 13.44 | 18,892 | +0.13(+0.99%) |
Mar 18, 2019 | 13.27 | 13.53 | 12.94 | 13.31 | 34,483 | -0.17(-1.28%) |
Mar 15, 2019 | 13.67 | 13.67 | 13.30 | 13.48 | 3,730 | -0.53(-3.80%) |
Mar 14, 2019 | 13.40 | 14.01 | 13.32 | 14.01 | 11,705 | +0.61(+4.52%) |
Mar 13, 2019 | 13.36 | 13.65 | 13.00 | 13.41 | 25,723 | +0.01(+0.10%) |
Mar 12, 2019 | 13.35 | 13.67 | 13.15 | 13.39 | 13,645 | +0.10(+0.75%) |
Mar 11, 2019 | 13.50 | 13.61 | 13.20 | 13.29 | 24,185 | -0.23(-1.72%) |
Mar 08, 2019 | 13.53 | 14.07 | 13.45 | 13.53 | 31,819 | -0.01(-0.05%) |
Mar 07, 2019 | 13.76 | 14.12 | 13.40 | 13.53 | 17,983 | -0.24(-1.74%) |
Mar 06, 2019 | 13.74 | 14.06 | 13.67 | 13.77 | 10,263 | -0.26(-1.85%) |
Mar 05, 2019 | 13.90 | 14.16 | 13.66 | 14.03 | 28,659 | +0.13(+0.95%) |
Mar 04, 2019 | 13.82 | 14.11 | 13.45 | 13.90 | 31,450 | -0.16(-1.13%) |
Mar 01, 2019 | 14.09 | 14.35 | 13.99 | 14.06 | 21,505 | -0.11(-0.80%) |
Feb 28, 2019 | 14.24 | 14.39 | 13.95 | 14.17 | 20,643 | -0.17(-1.18%) |
Feb 27, 2019 | 14.19 | 14.40 | 13.91 | 14.34 | 34,046 | -0.01(-0.10%) |
Feb 26, 2019 | 14.51 | 14.66 | 14.00 | 14.35 | 30,548 | -0.09(-0.65%) |
Feb 25, 2019 | 14.40 | 14.58 | 14.38 | 14.45 | 9,699 | +0.05(+0.37%) |
Feb 22, 2019 | 14.40 | 14.40 | 14.15 | 14.40 | 3,511 | -0.13(-0.89%) |
Feb 21, 2019 | 13.99 | 14.53 | 13.69 | 14.53 | 21,224 | +0.62(+4.47%) |
Feb 20, 2019 | 14.01 | 14.40 | 13.90 | 13.90 | 22,995 | -0.15(-1.10%) |
Feb 19, 2019 | 13.99 | 14.06 | 13.71 | 14.06 | 10,480 | +0.16(+1.15%) |
Feb 15, 2019 | 13.44 | 14.09 | 13.27 | 13.90 | 34,013 | +0.55(+4.10%) |
Feb 14, 2019 | 13.22 | 13.58 | 13.19 | 13.35 | 19,493 | +0.10(+0.76%) |
Feb 13, 2019 | 12.78 | 13.83 | 12.78 | 13.25 | 17,217 | -0.09(-0.68%) |
Feb 12, 2019 | 13.33 | 13.53 | 12.82 | 13.34 | 49,348 | +0.01(+0.10%) |
Feb 11, 2019 | 13.56 | 13.56 | 13.28 | 13.33 | 1,939 | -0.27(-2.01%) |
Feb 08, 2019 | 13.44 | 13.61 | 13.42 | 13.60 | 6,802 | -0.05(-0.33%) |
Feb 07, 2019 | 13.37 | 13.93 | 13.37 | 13.65 | 17,781 | +0.12(+0.91%) |
Feb 06, 2019 | 13.60 | 13.88 | 13.44 | 13.53 | 20,959 | +0.09(+0.68%) |
Feb 05, 2019 | 13.73 | 14.07 | 13.43 | 13.43 | 29,903 | -0.41(-2.96%) |
Feb 04, 2019 | 13.62 | 14.03 | 13.62 | 13.84 | 12,828 | -0.07(-0.49%) |
Feb 01, 2019 | 13.64 | 14.05 | 13.59 | 13.91 | 42,079 | +0.07(+0.49%) |
Jan 31, 2019 | 13.98 | 13.99 | 13.66 | 13.84 | 34,884 | -0.25(-1.74%) |
Jan 30, 2019 | 14.07 | 14.46 | 13.88 | 14.09 | 17,598 | +0.01(+0.10%) |
Jan 29, 2019 | 14.07 | 14.50 | 13.62 | 14.08 | 84,689 | +0.36(+2.65%) |
Jan 28, 2019 | 14.15 | 14.15 | 13.71 | 13.71 | 3,214 | +0.03(+0.20%) |
Jan 25, 2019 | 14.03 | 14.36 | 13.62 | 13.69 | 35,470 | -0.07(-0.50%) |
Jan 24, 2019 | 13.40 | 14.18 | 13.40 | 13.75 | 6,726 | +0.20(+1.51%) |
Jan 23, 2019 | 13.35 | 13.80 | 13.35 | 13.55 | 38,061 | -0.10(-0.76%) |
Jan 22, 2019 | 13.20 | 13.84 | 13.20 | 13.65 | 12,544 | +0.28(+2.12%) |
Jan 18, 2019 | 12.76 | 13.37 | 12.57 | 13.37 | 34,588 | +0.80(+6.34%) |
Jan 17, 2019 | 12.97 | 12.97 | 12.57 | 12.57 | 9,272 | -0.07(-0.54%) |
Jan 16, 2019 | 12.62 | 13.01 | 12.60 | 12.64 | 6,644 | +0.05(+0.36%) |
Jan 15, 2019 | 12.82 | 12.99 | 12.48 | 12.60 | 15,946 | -0.40(-3.11%) |
Jan 14, 2019 | 13.06 | 13.06 | 12.62 | 13.00 | 3,954 | +0.48(+3.84%) |
Jan 11, 2019 | 12.94 | 12.99 | 12.44 | 12.52 | 62,788 | +0.15(+1.25%) |
Jan 10, 2019 | 12.26 | 12.36 | 12.26 | 12.36 | 3,617 | +0.11(+0.89%) |
Jan 09, 2019 | 12.55 | 13.01 | 12.11 | 12.26 | 17,369 | +0.00(+0.04%) |
Jan 08, 2019 | 13.50 | 13.91 | 11.81 | 12.25 | 134,409 | -1.14(-8.51%) |
Jan 07, 2019 | 13.55 | 13.96 | 12.77 | 13.39 | 68,289 | +0.39(+3.03%) |
Jan 04, 2019 | 13.54 | 13.68 | 12.95 | 13.00 | 26,657 | +0.20(+1.54%) |
Jan 03, 2019 | 13.77 | 13.77 | 12.80 | 12.80 | 4,987 | -0.18(-1.40%) |
Jan 02, 2019 | 12.26 | 14.31 | 12.25 | 12.98 | 14,326 | -0.45(-3.35%) |
Dec 31, 2018 | 13.07 | 13.62 | 13.07 | 13.43 | 12,778 | +0.72(+5.68%) |
Dec 28, 2018 | 12.27 | 12.92 | 12.26 | 12.71 | 7,931 | +0.22(+1.78%) |
Dec 27, 2018 | 12.34 | 12.49 | 12.34 | 12.49 | 2,392 | +0.34(+2.77%) |
Dec 26, 2018 | 12.26 | 12.34 | 11.45 | 12.15 | 12,775 | -0.11(-0.89%) |
Dec 24, 2018 | 11.51 | 12.27 | 11.51 | 12.26 | 5,948 | -0.22(-1.78%) |
Dec 21, 2018 | 13.39 | 13.49 | 12.30 | 12.48 | 25,556 | -0.91(-6.78%) |
Dec 20, 2018 | 13.43 | 13.47 | 13.16 | 13.39 | 10,588 | -0.43(-3.12%) |
Dec 19, 2018 | 13.87 | 13.87 | 13.82 | 13.82 | 2,086 | +0.20(+1.50%) |
Dec 18, 2018 | 14.07 | 14.39 | 13.29 | 13.62 | 17,320 | -0.27(-1.96%) |
Dec 17, 2018 | 13.62 | 14.07 | 13.62 | 13.89 | 3,417 | +0.28(+2.07%) |
Dec 14, 2018 | 13.35 | 13.72 | 13.16 | 13.61 | 5,507 | -0.09(-0.63%) |
Dec 13, 2018 | 13.50 | 13.73 | 13.21 | 13.69 | 2,912 | +0.04(+0.30%) |
Dec 12, 2018 | 13.44 | 14.05 | 13.08 | 13.65 | 20,290 | +0.08(+0.60%) |
Dec 11, 2018 | 13.04 | 13.75 | 13.04 | 13.57 | 15,472 | -0.05(-0.33%) |
Dec 10, 2018 | 14.07 | 14.27 | 12.95 | 13.62 | 29,096 | -0.55(-3.86%) |
Dec 07, 2018 | 14.12 | 14.17 | 14.12 | 14.16 | 1,542 | +0.21(+1.48%) |
Dec 06, 2018 | 13.97 | 14.18 | 13.80 | 13.96 | 12,618 | -0.18(-1.28%) |
Dec 04, 2018 | 14.73 | 14.73 | 14.09 | 14.14 | 15,029 | -0.57(-3.85%) |
Dec 03, 2018 | 14.76 | 15.04 | 14.03 | 14.70 | 12,057 | -0.40(-2.64%) |
Nov 30, 2018 | 14.93 | 15.83 | 14.65 | 15.10 | 13,261 | +0.10(+0.64%) |
Nov 29, 2018 | 14.48 | 15.16 | 14.32 | 15.01 | 23,097 | +0.28(+1.87%) |
Nov 28, 2018 | 14.43 | 14.81 | 14.33 | 14.73 | 7,391 | +0.25(+1.75%) |
Nov 27, 2018 | 14.67 | 14.67 | 14.48 | 14.48 | 2,798 | -0.30(-2.05%) |
Nov 26, 2018 | 14.38 | 14.88 | 14.05 | 14.78 | 9,703 | +0.51(+3.55%) |
Nov 23, 2018 | 14.79 | 14.79 | 14.19 | 14.27 | 7,957 | -0.02(-0.16%) |
Nov 21, 2018 | 14.30 | 14.30 | 14.30 | 0 | -0.18(-1.25%) | |
Nov 20, 2018 | 14.53 | 14.53 | 14.48 | 14.48 | 950 | -0.21(-1.42%) |
Nov 19, 2018 | 14.77 | 15.16 | 14.66 | 14.69 | 7,669 | -0.60(-3.91%) |
Nov 16, 2018 | 15.28 | 15.28 | 15.28 | 183 | +0.00(+0.00%) | |
Nov 15, 2018 | 15.28 | 15.28 | 15.28 | 4 | +0.00(+0.01%) | |
Nov 14, 2018 | 15.83 | 15.95 | 14.85 | 15.28 | 11,035 | -0.33(-2.13%) |
Nov 13, 2018 | 14.93 | 16.15 | 14.93 | 15.61 | 38,467 | +1.14(+7.84%) |
Nov 12, 2018 | 14.98 | 15.27 | 14.03 | 14.48 | 22,511 | -0.74(-4.88%) |
Nov 09, 2018 | 15.08 | 15.24 | 15.06 | 15.22 | 5,967 | -0.16(-1.06%) |
Nov 08, 2018 | 15.95 | 15.95 | 14.51 | 15.38 | 5,344 | -0.38(-2.38%) |
Nov 07, 2018 | 15.27 | 15.76 | 15.18 | 15.76 | 4,429 | +0.88(+5.90%) |
Nov 06, 2018 | 14.70 | 14.88 | 14.53 | 14.88 | 2,203 | +0.57(+3.95%) |
Nov 05, 2018 | 14.65 | 15.09 | 14.31 | 14.31 | 5,795 | -0.33(-2.28%) |
Nov 02, 2018 | 14.64 | 14.74 | 14.64 | 14.65 | 2,218 | +0.20(+1.40%) |
Nov 01, 2018 | 14.42 | 14.45 | 14.11 | 14.45 | 8,872 | -0.14(-0.93%) |
Oct 31, 2018 | 14.33 | 15.14 | 13.97 | 14.58 | 7,519 | +0.99(+7.30%) |
Oct 30, 2018 | 13.95 | 13.95 | 13.59 | 13.59 | 1,981 | +0.07(+0.50%) |
Oct 29, 2018 | 14.24 | 14.24 | 13.27 | 13.52 | 13,260 | -0.65(-4.61%) |
Oct 26, 2018 | 13.46 | 14.39 | 13.07 | 14.18 | 8,652 | +0.20(+1.45%) |
Oct 25, 2018 | 14.92 | 14.92 | 13.97 | 13.97 | 5,087 | -0.47(-3.28%) |
Oct 24, 2018 | 14.73 | 14.73 | 14.13 | 14.45 | 5,062 | +0.09(+0.66%) |
Oct 23, 2018 | 14.50 | 14.84 | 14.35 | 14.35 | 6,837 | -0.49(-3.28%) |
Oct 22, 2018 | 15.12 | 15.12 | 14.56 | 14.84 | 4,539 | -0.49(-3.18%) |
Oct 19, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 665 | -0.27(-1.71%) |
Oct 18, 2018 | 15.37 | 15.59 | 15.12 | 15.59 | 10,063 | +0.05(+0.29%) |
Oct 17, 2018 | 15.15 | 15.63 | 15.10 | 15.55 | 3,401 | +0.23(+1.48%) |
Oct 16, 2018 | 15.28 | 15.67 | 15.19 | 15.32 | 7,692 | +0.09(+0.62%) |
Oct 15, 2018 | 15.77 | 15.77 | 15.08 | 15.22 | 14,880 | -0.55(-3.47%) |
Oct 12, 2018 | 15.75 | 15.77 | 15.75 | 15.77 | 1,996 | +0.00(+0.00%) |
Oct 11, 2018 | 15.69 | 15.77 | 15.56 | 15.77 | 4,077 | -0.01(-0.06%) |
Oct 10, 2018 | 15.63 | 15.82 | 15.51 | 15.78 | 30,213 | +0.09(+0.57%) |
Oct 09, 2018 | 15.80 | 15.84 | 15.69 | 15.69 | 3,458 | -0.05(-0.29%) |
Oct 08, 2018 | 15.73 | 15.83 | 15.73 | 15.73 | 4,148 | -0.04(-0.26%) |
Oct 05, 2018 | 15.78 | 16.15 | 15.76 | 15.78 | 4,659 | +0.23(+1.45%) |
Oct 04, 2018 | 15.84 | 15.84 | 15.44 | 15.55 | 38,682 | -0.29(-1.82%) |
Oct 03, 2018 | 15.78 | 16.10 | 15.55 | 15.84 | 18,321 | +0.04(+0.26%) |
Oct 02, 2018 | 15.55 | 15.80 | 15.48 | 15.80 | 17,780 | +0.16(+1.00%) |
Oct 01, 2018 | 15.81 | 16.19 | 15.47 | 15.64 | 51,311 | +0.00(+0.01%) |
Sep 28, 2018 | 15.84 | 16.00 | 15.64 | 15.64 | 7,543 | -0.02(-0.14%) |
Sep 27, 2018 | 15.66 | 15.82 | 15.57 | 15.66 | 22,818 | +0.11(+0.72%) |
Sep 26, 2018 | 15.87 | 15.87 | 15.50 | 15.55 | 21,081 | -0.29(-1.85%) |
Sep 25, 2018 | 15.75 | 16.18 | 15.75 | 15.84 | 13,085 | +0.09(+0.57%) |
Sep 24, 2018 | 15.84 | 15.84 | 15.60 | 15.75 | 12,337 | -0.20(-1.27%) |
Sep 21, 2018 | 15.46 | 16.20 | 15.44 | 15.96 | 11,758 | +0.40(+2.55%) |
Sep 20, 2018 | 15.78 | 15.78 | 15.44 | 15.56 | 6,946 | -0.17(-1.09%) |
Sep 19, 2018 | 15.73 | 15.78 | 15.44 | 15.73 | 4,885 | -0.05(-0.29%) |
Sep 18, 2018 | 15.78 | 16.02 | 15.35 | 15.78 | 13,846 | +0.11(+0.72%) |
Sep 17, 2018 | 15.71 | 16.12 | 15.55 | 15.66 | 7,980 | -0.34(-2.11%) |
Sep 14, 2018 | 15.55 | 16.11 | 15.55 | 16.00 | 2,440 | +0.45(+2.90%) |
Sep 13, 2018 | 15.66 | 15.89 | 15.55 | 15.55 | 20,003 | -0.11(-0.72%) |
Sep 12, 2018 | 15.78 | 15.78 | 15.32 | 15.66 | 20,864 | -0.05(-0.29%) |
Sep 11, 2018 | 15.78 | 16.07 | 15.62 | 15.71 | 32,592 | -0.56(-3.46%) |
Sep 10, 2018 | 15.98 | 16.34 | 15.89 | 16.27 | 23,180 | +0.50(+3.14%) |
Sep 07, 2018 | 16.11 | 16.22 | 15.78 | 15.78 | 38,826 | -0.23(-1.41%) |
Sep 06, 2018 | 15.82 | 16.28 | 15.82 | 16.00 | 24,467 | +0.11(+0.71%) |
Sep 05, 2018 | 16.00 | 16.02 | 15.78 | 15.89 | 10,583 | -0.47(-2.89%) |
Sep 04, 2018 | 16.25 | 16.47 | 16.01 | 16.36 | 35,525 | -0.05(-0.27%) |
Aug 31, 2018 | 16.41 | 16.41 | 16.41 | 0 | -0.02(-0.14%) | |
Aug 30, 2018 | 16.50 | 16.50 | 16.34 | 16.43 | 5,311 | +0.00(+0.00%) |
Aug 29, 2018 | 16.52 | 16.54 | 16.27 | 16.43 | 8,737 | -0.14(-0.82%) |
Aug 28, 2018 | 16.25 | 16.56 | 15.78 | 16.56 | 16,773 | +0.45(+2.80%) |
Aug 27, 2018 | 16.05 | 16.99 | 15.84 | 16.11 | 57,108 | +0.07(+0.42%) |
Aug 24, 2018 | 15.55 | 16.18 | 15.55 | 16.05 | 13,090 | +0.43(+2.74%) |
Aug 23, 2018 | 15.26 | 15.73 | 15.17 | 15.62 | 27,384 | +0.50(+3.28%) |
Aug 22, 2018 | 15.23 | 15.42 | 15.10 | 15.12 | 13,595 | -0.20(-1.32%) |
Aug 21, 2018 | 15.41 | 15.41 | 15.32 | 15.32 | 3,445 | +0.04(+0.29%) |
Aug 20, 2018 | 15.93 | 15.99 | 15.23 | 15.28 | 13,833 | -0.54(-3.42%) |
Aug 17, 2018 | 15.78 | 15.82 | 15.44 | 15.82 | 6,212 | +0.04(+0.29%) |
Aug 16, 2018 | 14.54 | 15.89 | 14.54 | 15.78 | 16,284 | +1.04(+7.03%) |
Aug 15, 2018 | 14.45 | 14.74 | 14.20 | 14.74 | 21,150 | +0.32(+2.19%) |
Aug 14, 2018 | 14.69 | 15.14 | 14.33 | 14.42 | 38,493 | +0.09(+0.63%) |
Aug 13, 2018 | 14.36 | 14.46 | 13.97 | 14.33 | 7,372 | +0.07(+0.47%) |
Aug 10, 2018 | 14.60 | 14.81 | 14.27 | 14.27 | 14,421 | -0.81(-5.38%) |
Aug 09, 2018 | 14.96 | 15.08 | 13.79 | 15.08 | 17,902 | +0.07(+0.45%) |
Aug 08, 2018 | 15.32 | 15.41 | 14.94 | 15.01 | 8,557 | -0.38(-2.49%) |
Aug 07, 2018 | 15.85 | 15.85 | 15.17 | 15.39 | 12,910 | -0.74(-4.61%) |
Aug 06, 2018 | 16.14 | 16.27 | 16.03 | 16.14 | 11,282 | -0.09(-0.55%) |
Aug 03, 2018 | 16.07 | 16.27 | 16.05 | 16.23 | 10,011 | +0.11(+0.70%) |
Aug 02, 2018 | 16.03 | 16.26 | 15.99 | 16.11 | 20,949 | -0.11(-0.69%) |
Aug 01, 2018 | 16.77 | 16.92 | 16.05 | 16.23 | 21,358 | -0.81(-4.75%) |
Jul 31, 2018 | 17.46 | 17.46 | 16.70 | 17.03 | 15,981 | -0.41(-2.33%) |
Jul 30, 2018 | 17.35 | 17.44 | 17.26 | 17.44 | 25,352 | +0.07(+0.40%) |
Jul 27, 2018 | 17.73 | 17.73 | 17.21 | 17.37 | 17,576 | -0.33(-1.84%) |
Jul 26, 2018 | 17.89 | 17.96 | 17.67 | 17.70 | 24,718 | +0.44(+2.54%) |
Jul 25, 2018 | 17.80 | 17.80 | 16.68 | 17.26 | 15,983 | -0.37(-2.10%) |
Jul 24, 2018 | 17.53 | 17.63 | 17.43 | 17.63 | 3,564 | +0.17(+0.96%) |
Jul 23, 2018 | 17.53 | 17.53 | 16.84 | 17.46 | 25,815 | -0.07(-0.38%) |
Jul 20, 2018 | 17.38 | 17.53 | 17.22 | 17.53 | 3,050 | +0.27(+1.56%) |
Jul 19, 2018 | 17.60 | 17.69 | 17.26 | 18,708 | -0.43(-2.41%) | |
Jul 18, 2018 | 17.69 | 17.96 | 17.48 | 17.69 | 15,500 | -0.05(-0.25%) |
Jul 17, 2018 | 17.98 | 18.18 | 17.69 | 17.73 | 47,761 | -0.18(-1.00%) |
Jul 16, 2018 | 18.29 | 18.52 | 17.55 | 17.91 | 19,200 | -0.14(-0.76%) |
Jul 13, 2018 | 17.72 | 18.83 | 17.69 | 18.05 | 86,593 | +0.18(+1.02%) |
Jul 12, 2018 | 15.51 | 18.44 | 15.51 | 17.87 | 68,554 | +2.85(+19.01%) |
Jul 11, 2018 | 15.62 | 15.87 | 14.82 | 15.01 | 64,271 | -0.83(-5.25%) |
Jul 10, 2018 | 15.98 | 16.02 | 15.28 | 15.84 | 18,817 | -0.13(-0.84%) |
Jul 09, 2018 | 16.02 | 15.76 | 15.98 | 18,793 | -0.04(-0.28%) | |
Jul 06, 2018 | 16.00 | 16.14 | 15.96 | 16.02 | 10,779 | +0.09(+0.56%) |
Jul 05, 2018 | 15.96 | 16.06 | 15.73 | 15.93 | 17,883 | -0.20(-1.25%) |
Jul 03, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.13(+0.84%) | |
Jul 02, 2018 | 15.96 | 16.18 | 15.96 | 16.00 | 14,833 | -0.09(-0.56%) |
Jun 29, 2018 | 15.73 | 16.09 | 15.68 | 16.09 | 11,756 | +0.13(+0.84%) |
Jun 28, 2018 | 15.96 | 16.11 | 15.79 | 15.96 | 17,727 | +0.02(+0.14%) |
Jun 27, 2018 | 15.78 | 15.93 | 15.69 | 15.93 | 4,652 | +0.13(+0.85%) |
Jun 26, 2018 | 15.60 | 15.84 | 15.17 | 15.80 | 16,285 | +0.40(+2.63%) |
Jun 25, 2018 | 15.69 | 15.84 | 15.12 | 15.39 | 20,557 | -0.49(-3.11%) |
Jun 22, 2018 | 15.73 | 15.93 | 15.51 | 15.89 | 8,955 | -0.20(-1.26%) |
Jun 21, 2018 | 16.21 | 16.21 | 15.93 | 16.09 | 33,108 | -0.13(-0.83%) |
Jun 20, 2018 | 16.27 | 15.82 | 16.23 | 39,050 | +0.40(+2.56%) | |
Jun 19, 2018 | 15.28 | 16.05 | 15.28 | 15.82 | 31,114 | +0.45(+2.92%) |
Jun 18, 2018 | 15.10 | 15.60 | 14.79 | 15.37 | 34,200 | +0.34(+2.24%) |
Jun 15, 2018 | 15.21 | 14.65 | 15.03 | 65,660 | +0.38(+2.61%) | |
Jun 14, 2018 | 14.39 | 14.70 | 14.38 | 14.65 | 28,998 | +0.27(+1.88%) |
Jun 13, 2018 | 14.32 | 14.57 | 14.25 | 14.38 | 63,183 | -0.13(-0.93%) |
Jun 12, 2018 | 14.56 | 14.73 | 14.47 | 14.52 | 19,122 | -0.02(-0.15%) |
Jun 11, 2018 | 14.60 | 14.79 | 14.47 | 14.54 | 17,200 | +0.04(+0.31%) |
Jun 08, 2018 | 14.06 | 14.79 | 14.06 | 14.50 | 6,136 | +0.21(+1.48%) |
Jun 07, 2018 | 14.85 | 14.85 | 14.28 | 14.28 | 11,627 | -0.21(-1.46%) |
Jun 06, 2018 | 14.18 | 15.00 | 14.18 | 14.50 | 13,429 | +0.11(+0.78%) |
Jun 05, 2018 | 14.56 | 14.56 | 14.15 | 14.38 | 24,845 | +0.00(+0.00%) |
Jun 04, 2018 | 14.27 | 14.43 | 14.27 | 14.38 | 14,374 | +0.00(+0.00%) |
Jun 01, 2018 | 14.05 | 14.38 | 14.05 | 14.38 | 6,983 | +0.20(+1.43%) |
May 30, 2018 | 14.18 | 14.18 | 14.18 | 211 | -0.09(-0.63%) | |
May 29, 2018 | 13.93 | 14.27 | 13.81 | 14.27 | 28,473 | +0.47(+3.42%) |
May 25, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.07(+0.49%) | |
May 24, 2018 | 13.75 | 13.93 | 13.53 | 13.73 | 17,887 | +0.13(+0.99%) |
May 23, 2018 | 13.93 | 13.96 | 13.60 | 13.60 | 13,433 | -0.35(-2.51%) |
May 22, 2018 | 13.78 | 14.27 | 13.78 | 13.95 | 13,349 | +0.04(+0.25%) |
May 21, 2018 | 14.11 | 14.38 | 13.89 | 13.91 | 16,368 | -0.07(-0.50%) |
May 18, 2018 | 14.25 | 14.30 | 13.96 | 13.98 | 9,865 | -0.24(-1.72%) |
May 17, 2018 | 13.93 | 14.27 | 13.64 | 14.23 | 18,664 | +0.22(+1.60%) |
May 16, 2018 | 14.36 | 14.45 | 13.96 | 14.00 | 15,665 | -0.34(-2.35%) |
May 15, 2018 | 14.36 | 14.50 | 13.93 | 14.34 | 12,537 | -0.47(-3.19%) |
May 14, 2018 | 14.20 | 14.83 | 14.12 | 14.81 | 20,900 | +0.88(+6.29%) |
May 11, 2018 | 13.37 | 13.93 | 13.33 | 13.93 | 10,852 | +0.47(+3.51%) |
May 10, 2018 | 13.21 | 13.46 | 13.15 | 13.46 | 23,456 | +0.40(+3.10%) |
May 09, 2018 | 13.06 | 13.35 | 12.94 | 13.06 | 16,615 | +0.02(+0.17%) |
May 08, 2018 | 13.37 | 13.53 | 12.97 | 13.03 | 38,919 | -0.18(-1.36%) |
May 07, 2018 | 13.15 | 13.42 | 13.10 | 13.21 | 9,449 | -0.20(-1.50%) |
May 03, 2018 | 13.42 | 13.42 | 13.42 | 69 | -0.07(-0.55%) | |
May 02, 2018 | 13.51 | 13.51 | 12.90 | 13.49 | 7,471 | +0.54(+4.20%) |