Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.87 | 14.87 | 14.52 | 14.74 | 30,368 | -0.10(-0.67%) |
Apr 29, 2019 | 14.88 | 15.12 | 14.71 | 14.84 | 17,397 | -0.08(-0.54%) |
Apr 26, 2019 | 15.99 | 15.99 | 14.25 | 14.92 | 44,000 | -0.38(-2.52%) |
Apr 25, 2019 | 15.31 | 15.64 | 15.08 | 15.30 | 33,841 | -0.08(-0.49%) |
Apr 24, 2019 | 15.16 | 15.41 | 15.04 | 15.38 | 16,316 | +0.21(+1.38%) |
Apr 23, 2019 | 15.10 | 15.50 | 15.06 | 15.17 | 19,983 | -0.01(-0.07%) |
Apr 22, 2019 | 15.07 | 15.37 | 15.07 | 15.18 | 13,592 | -0.16(-1.04%) |
Apr 18, 2019 | 15.12 | 15.34 | 15.08 | 15.34 | 10,800 | +0.17(+1.12%) |
Apr 17, 2019 | 15.01 | 15.29 | 14.95 | 15.17 | 25,765 | +0.11(+0.73%) |
Apr 16, 2019 | 14.96 | 15.42 | 14.96 | 15.06 | 12,936 | -0.02(-0.13%) |
Apr 15, 2019 | 15.15 | 15.16 | 14.80 | 15.08 | 16,537 | -0.20(-1.31%) |
Apr 12, 2019 | 14.99 | 15.31 | 14.85 | 15.28 | 9,800 | +0.28(+1.87%) |
Apr 11, 2019 | 15.32 | 15.32 | 15.00 | 15.00 | 9,402 | -0.36(-2.34%) |
Apr 10, 2019 | 14.93 | 15.44 | 14.93 | 15.36 | 33,008 | +0.43(+2.88%) |
Apr 09, 2019 | 14.75 | 14.96 | 14.65 | 14.93 | 12,562 | +0.19(+1.29%) |
Apr 08, 2019 | 14.62 | 14.86 | 14.35 | 14.74 | 14,333 | -0.33(-2.19%) |
Apr 05, 2019 | 14.69 | 15.07 | 13.66 | 15.07 | 19,800 | +0.37(+2.52%) |
Apr 04, 2019 | 14.75 | 14.85 | 13.54 | 14.70 | 21,161 | -0.05(-0.34%) |
Apr 03, 2019 | 14.77 | 14.88 | 14.58 | 14.75 | 17,090 | +0.11(+0.72%) |
Apr 02, 2019 | 14.63 | 14.73 | 13.96 | 14.64 | 15,427 | +0.00(+0.03%) |
Apr 01, 2019 | 14.90 | 14.93 | 14.49 | 14.64 | 14,644 | -0.06(-0.41%) |
Mar 29, 2019 | 14.54 | 14.85 | 14.43 | 14.70 | 22,800 | +0.24(+1.66%) |
Mar 28, 2019 | 14.26 | 14.55 | 14.20 | 14.46 | 16,048 | +0.15(+1.05%) |
Mar 27, 2019 | 14.25 | 14.42 | 13.62 | 14.31 | 51,026 | -0.12(-0.83%) |
Mar 26, 2019 | 14.73 | 14.97 | 14.10 | 14.43 | 74,818 | -0.29(-1.97%) |
Mar 25, 2019 | 14.29 | 15.00 | 14.29 | 14.72 | 28,644 | +0.55(+3.88%) |
Mar 22, 2019 | 14.92 | 15.34 | 13.98 | 14.17 | 45,000 | -0.83(-5.53%) |
Mar 21, 2019 | 14.83 | 15.13 | 14.83 | 15.00 | 17,817 | +0.16(+1.08%) |
Mar 20, 2019 | 14.91 | 15.13 | 14.66 | 14.84 | 18,895 | -0.16(-1.07%) |
Mar 19, 2019 | 14.93 | 15.27 | 14.80 | 15.00 | 42,544 | +0.21(+1.42%) |
Mar 18, 2019 | 15.31 | 15.49 | 14.56 | 14.79 | 39,653 | -0.51(-3.33%) |
Mar 15, 2019 | 15.38 | 15.73 | 15.15 | 15.30 | 53,400 | -0.08(-0.52%) |
Mar 14, 2019 | 15.60 | 15.60 | 15.14 | 15.38 | 19,082 | +0.00(+0.00%) |
Mar 13, 2019 | 15.11 | 15.88 | 15.11 | 15.38 | 23,879 | -0.26(-1.66%) |
Mar 12, 2019 | 15.68 | 15.86 | 15.60 | 15.64 | 22,345 | -0.05(-0.32%) |
Mar 11, 2019 | 15.51 | 16.28 | 15.50 | 15.69 | 45,452 | +0.32(+2.08%) |
Mar 08, 2019 | 15.06 | 15.45 | 15.05 | 15.37 | 24,900 | +0.08(+0.52%) |
Mar 07, 2019 | 15.50 | 15.57 | 15.15 | 15.29 | 24,268 | -0.11(-0.71%) |
Mar 06, 2019 | 15.97 | 15.97 | 15.30 | 15.40 | 45,019 | -0.44(-2.78%) |
Mar 05, 2019 | 15.92 | 16.24 | 15.70 | 15.84 | 76,516 | +0.07(+0.44%) |
Mar 04, 2019 | 14.79 | 16.75 | 14.79 | 15.77 | 313,584 | +1.00(+6.77%) |
Mar 01, 2019 | 14.60 | 14.88 | 14.60 | 14.77 | 9,200 | +0.25(+1.72%) |
Feb 28, 2019 | 14.51 | 14.90 | 14.36 | 14.52 | 24,312 | +0.11(+0.76%) |
Feb 27, 2019 | 14.34 | 14.71 | 14.25 | 14.41 | 22,860 | +0.16(+1.12%) |
Feb 26, 2019 | 14.30 | 14.78 | 14.05 | 14.25 | 25,800 | -0.12(-0.84%) |
Feb 25, 2019 | 14.13 | 14.83 | 14.13 | 14.37 | 64,503 | -0.03(-0.21%) |
Feb 22, 2019 | 13.68 | 14.40 | 13.68 | 14.40 | 14,900 | +0.21(+1.48%) |
Feb 21, 2019 | 14.35 | 14.39 | 13.95 | 14.19 | 27,026 | +0.18(+1.28%) |
Feb 20, 2019 | 13.63 | 14.11 | 13.63 | 14.01 | 64,104 | +0.25(+1.82%) |
Feb 19, 2019 | 13.56 | 13.92 | 13.33 | 13.76 | 37,203 | +0.26(+1.93%) |
Feb 15, 2019 | 13.15 | 13.57 | 13.00 | 13.50 | 27,400 | +0.47(+3.61%) |
Feb 14, 2019 | 13.29 | 13.43 | 13.03 | 13.03 | 27,861 | -0.35(-2.62%) |
Feb 13, 2019 | 12.99 | 13.42 | 12.98 | 13.38 | 25,229 | +0.38(+2.92%) |
Feb 12, 2019 | 12.55 | 13.00 | 12.55 | 13.00 | 38,591 | +0.56(+4.50%) |
Feb 11, 2019 | 12.42 | 12.50 | 12.40 | 12.44 | 8,053 | -0.03(-0.24%) |
Feb 08, 2019 | 12.15 | 12.50 | 12.15 | 12.47 | 21,000 | +0.30(+2.47%) |
Feb 07, 2019 | 12.36 | 12.36 | 12.09 | 12.17 | 14,429 | -0.19(-1.54%) |
Feb 06, 2019 | 12.09 | 12.46 | 11.46 | 12.36 | 52,978 | +0.17(+1.39%) |
Feb 05, 2019 | 12.04 | 12.32 | 11.91 | 12.19 | 26,740 | +0.27(+2.27%) |
Feb 04, 2019 | 12.21 | 12.73 | 11.37 | 11.92 | 50,575 | -0.29(-2.38%) |
Feb 01, 2019 | 13.14 | 13.14 | 11.59 | 12.21 | 99,500 | +0.44(+3.74%) |
Jan 31, 2019 | 12.05 | 12.55 | 11.76 | 11.77 | 33,297 | -0.29(-2.40%) |
Jan 30, 2019 | 11.94 | 12.80 | 11.87 | 12.06 | 9,674 | +0.12(+1.01%) |
Jan 29, 2019 | 12.29 | 12.58 | 11.84 | 11.94 | 38,800 | -0.31(-2.53%) |
Jan 28, 2019 | 11.93 | 12.55 | 11.65 | 12.25 | 23,214 | +0.10(+0.82%) |
Jan 25, 2019 | 12.15 | 12.21 | 11.82 | 12.15 | 13,200 | +0.10(+0.83%) |
Jan 24, 2019 | 12.13 | 12.13 | 11.78 | 12.05 | 15,028 | +0.05(+0.42%) |
Jan 23, 2019 | 11.50 | 12.00 | 11.33 | 12.00 | 19,927 | +0.55(+4.80%) |
Jan 22, 2019 | 11.08 | 11.64 | 11.08 | 11.45 | 75,102 | +0.24(+2.14%) |
Jan 18, 2019 | 11.18 | 11.30 | 11.03 | 11.21 | 15,200 | +0.05(+0.45%) |
Jan 17, 2019 | 11.00 | 11.38 | 11.00 | 11.16 | 28,402 | +0.12(+1.09%) |
Jan 16, 2019 | 10.90 | 11.23 | 10.79 | 11.04 | 21,094 | +0.12(+1.10%) |
Jan 15, 2019 | 10.76 | 10.92 | 10.65 | 10.92 | 5,054 | +0.27(+2.54%) |
Jan 14, 2019 | 10.82 | 11.60 | 10.58 | 10.65 | 22,424 | -0.29(-2.65%) |
Jan 11, 2019 | 10.78 | 11.23 | 10.78 | 10.94 | 6,700 | +0.04(+0.37%) |
Jan 10, 2019 | 11.04 | 11.42 | 10.74 | 10.90 | 16,273 | -0.18(-1.62%) |
Jan 09, 2019 | 10.86 | 11.08 | 10.43 | 11.08 | 8,959 | +0.26(+2.40%) |
Jan 08, 2019 | 10.91 | 11.25 | 10.02 | 10.82 | 18,477 | +0.07(+0.65%) |
Jan 07, 2019 | 10.75 | 11.19 | 10.47 | 10.75 | 20,236 | -0.02(-0.19%) |
Jan 04, 2019 | 10.55 | 11.31 | 10.55 | 10.77 | 20,800 | +0.52(+5.07%) |
Jan 03, 2019 | 10.59 | 10.59 | 10.00 | 10.25 | 25,314 | -0.42(-3.94%) |
Jan 02, 2019 | 9.860 | 10.68 | 9.860 | 10.67 | 28,011 | +0.75(+7.56%) |
Dec 31, 2018 | 9.500 | 9.930 | 9.500 | 9.920 | 66,300 | +0.50(+5.31%) |
Dec 28, 2018 | 9.870 | 9.960 | 9.160 | 9.420 | 84,700 | -0.39(-3.98%) |
Dec 27, 2018 | 9.310 | 10.11 | 9.310 | 9.810 | 29,652 | +0.04(+0.41%) |
Dec 26, 2018 | 9.380 | 9.990 | 9.230 | 9.770 | 51,492 | +0.50(+5.39%) |
Dec 24, 2018 | 8.650 | 9.420 | 8.650 | 9.270 | 27,400 | +0.50(+5.70%) |
Dec 21, 2018 | 10.05 | 10.17 | 8.410 | 8.770 | 142,600 | -1.25(-12.48%) |
Dec 20, 2018 | 10.65 | 10.70 | 10.01 | 10.02 | 33,951 | -0.60(-5.65%) |
Dec 19, 2018 | 10.59 | 10.81 | 10.57 | 10.62 | 15,465 | -0.10(-0.93%) |
Dec 18, 2018 | 10.93 | 10.93 | 10.53 | 10.72 | 25,977 | -0.21(-1.92%) |
Dec 17, 2018 | 10.81 | 10.98 | 10.55 | 10.93 | 22,039 | +0.13(+1.20%) |
Dec 14, 2018 | 10.62 | 10.98 | 10.50 | 10.80 | 19,300 | +0.18(+1.69%) |
Dec 13, 2018 | 11.32 | 11.32 | 10.50 | 10.62 | 66,063 | -0.82(-7.17%) |
Dec 12, 2018 | 11.46 | 11.86 | 11.02 | 11.44 | 22,767 | +0.04(+0.35%) |
Dec 11, 2018 | 11.51 | 11.63 | 11.23 | 11.40 | 17,275 | -0.29(-2.48%) |
Dec 10, 2018 | 11.56 | 11.80 | 11.11 | 11.69 | 20,331 | -0.02(-0.17%) |
Dec 07, 2018 | 11.75 | 12.18 | 11.39 | 11.71 | 32,100 | -0.17(-1.43%) |
Dec 06, 2018 | 11.77 | 11.98 | 11.63 | 11.88 | 20,697 | -0.22(-1.82%) |
Dec 04, 2018 | 12.53 | 12.53 | 11.80 | 12.10 | 10,800 | -0.48(-3.82%) |
Dec 03, 2018 | 12.35 | 12.58 | 12.13 | 12.58 | 18,339 | +0.24(+1.94%) |
Nov 30, 2018 | 12.41 | 12.71 | 12.19 | 12.34 | 26,800 | -0.06(-0.48%) |
Nov 29, 2018 | 12.40 | 12.52 | 12.40 | 12.40 | 12,184 | -0.07(-0.56%) |
Nov 28, 2018 | 12.20 | 12.68 | 12.20 | 12.47 | 39,842 | +0.39(+3.23%) |
Nov 27, 2018 | 12.37 | 12.37 | 12.05 | 12.08 | 11,083 | -0.14(-1.15%) |
Nov 26, 2018 | 12.40 | 12.67 | 12.09 | 12.22 | 18,581 | -0.03(-0.24%) |
Nov 23, 2018 | 12.22 | 12.86 | 12.22 | 12.25 | 4,100 | -0.03(-0.24%) |
Nov 21, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.02(+0.16%) | |
Nov 20, 2018 | 12.00 | 12.65 | 12.00 | 12.26 | 21,562 | +0.18(+1.49%) |
Nov 19, 2018 | 12.20 | 12.40 | 12.05 | 12.08 | 16,312 | -0.28(-2.27%) |
Nov 16, 2018 | 12.34 | 12.65 | 11.94 | 12.36 | 16,800 | -0.08(-0.64%) |
Nov 15, 2018 | 12.16 | 12.70 | 12.16 | 12.44 | 20,797 | +0.27(+2.22%) |
Nov 14, 2018 | 12.08 | 12.35 | 12.07 | 12.17 | 15,355 | +0.08(+0.66%) |
Nov 13, 2018 | 13.29 | 13.41 | 12.00 | 12.09 | 62,605 | -1.07(-8.13%) |
Nov 12, 2018 | 13.71 | 13.90 | 13.06 | 13.16 | 36,948 | -0.55(-4.01%) |
Nov 09, 2018 | 13.47 | 14.34 | 13.26 | 13.71 | 110,700 | +1.24(+9.94%) |
Nov 08, 2018 | 12.35 | 12.47 | 12.00 | 12.47 | 29,691 | -0.03(-0.24%) |
Nov 07, 2018 | 12.24 | 12.53 | 12.15 | 12.50 | 27,834 | +0.39(+3.22%) |
Nov 06, 2018 | 11.86 | 12.16 | 11.86 | 12.11 | 13,419 | +0.18(+1.51%) |
Nov 05, 2018 | 12.35 | 12.35 | 11.93 | 11.93 | 14,038 | -0.42(-3.40%) |
Nov 02, 2018 | 12.31 | 12.50 | 12.13 | 12.35 | 21,900 | +0.09(+0.73%) |
Nov 01, 2018 | 12.13 | 12.30 | 12.02 | 12.26 | 19,864 | +0.24(+2.00%) |
Oct 31, 2018 | 12.10 | 12.39 | 12.02 | 12.02 | 14,103 | -0.01(-0.08%) |
Oct 30, 2018 | 12.05 | 12.26 | 11.85 | 12.03 | 19,399 | -0.03(-0.25%) |
Oct 29, 2018 | 11.94 | 12.27 | 11.91 | 12.06 | 15,607 | +0.18(+1.52%) |
Oct 26, 2018 | 12.14 | 12.23 | 11.77 | 11.88 | 26,300 | -0.35(-2.86%) |
Oct 25, 2018 | 12.06 | 12.35 | 12.06 | 12.23 | 12,305 | +0.22(+1.83%) |
Oct 24, 2018 | 12.26 | 12.32 | 11.94 | 12.01 | 40,690 | -0.36(-2.91%) |
Oct 23, 2018 | 12.41 | 12.52 | 11.90 | 12.37 | 9,430 | -0.09(-0.72%) |
Oct 22, 2018 | 12.32 | 12.60 | 12.22 | 12.46 | 10,663 | +0.19(+1.55%) |
Oct 19, 2018 | 12.47 | 12.88 | 12.27 | 12.27 | 9,400 | -0.29(-2.31%) |
Oct 18, 2018 | 12.73 | 12.73 | 12.09 | 12.56 | 8,066 | -0.16(-1.26%) |
Oct 17, 2018 | 12.54 | 12.82 | 12.54 | 12.72 | 15,538 | +0.14(+1.11%) |
Oct 16, 2018 | 12.07 | 12.59 | 12.07 | 12.58 | 18,154 | +0.52(+4.31%) |
Oct 15, 2018 | 12.10 | 12.14 | 11.70 | 12.06 | 13,133 | -0.05(-0.41%) |
Oct 12, 2018 | 12.27 | 12.27 | 11.88 | 12.11 | 21,800 | +0.00(+0.00%) |
Oct 11, 2018 | 12.33 | 12.53 | 12.10 | 12.11 | 16,893 | -0.17(-1.38%) |
Oct 10, 2018 | 12.40 | 12.45 | 12.27 | 12.28 | 26,361 | -0.07(-0.57%) |
Oct 09, 2018 | 12.39 | 12.40 | 12.33 | 12.35 | 28,730 | -0.02(-0.16%) |
Oct 08, 2018 | 12.31 | 12.59 | 12.26 | 12.37 | 23,891 | +0.04(+0.32%) |
Oct 05, 2018 | 11.93 | 12.67 | 11.93 | 12.33 | 35,500 | +0.39(+3.27%) |
Oct 04, 2018 | 13.60 | 13.60 | 11.73 | 11.94 | 56,925 | -1.69(-12.40%) |
Oct 03, 2018 | 13.34 | 13.72 | 12.84 | 13.63 | 10,592 | +0.23(+1.72%) |
Oct 02, 2018 | 13.26 | 13.49 | 12.98 | 13.40 | 10,268 | +0.05(+0.37%) |
Oct 01, 2018 | 13.50 | 13.65 | 13.28 | 13.35 | 12,988 | -0.10(-0.74%) |
Sep 28, 2018 | 13.50 | 13.70 | 13.30 | 13.45 | 52,000 | +0.05(+0.37%) |
Sep 27, 2018 | 13.05 | 13.45 | 12.86 | 13.40 | 15,590 | +0.15(+1.13%) |
Sep 26, 2018 | 12.99 | 13.30 | 12.55 | 13.25 | 22,919 | +0.35(+2.71%) |
Sep 25, 2018 | 12.85 | 13.15 | 12.75 | 12.90 | 28,639 | -0.25(-1.90%) |
Sep 24, 2018 | 13.35 | 13.70 | 13.05 | 13.15 | 22,664 | -0.15(-1.13%) |
Sep 21, 2018 | 13.15 | 13.30 | 12.90 | 13.30 | 74,000 | +0.05(+0.38%) |
Sep 20, 2018 | 13.55 | 13.57 | 13.15 | 13.25 | 16,490 | -0.35(-2.57%) |
Sep 19, 2018 | 13.45 | 13.65 | 13.25 | 13.60 | 17,266 | +0.20(+1.49%) |
Sep 18, 2018 | 13.35 | 13.60 | 13.35 | 13.40 | 20,284 | +0.05(+0.37%) |
Sep 17, 2018 | 13.75 | 13.75 | 13.25 | 13.35 | 17,362 | -0.35(-2.55%) |
Sep 14, 2018 | 13.50 | 14.05 | 13.50 | 13.70 | 14,800 | +0.05(+0.37%) |
Sep 13, 2018 | 13.95 | 14.05 | 13.60 | 13.65 | 6,506 | +0.10(+0.74%) |
Sep 12, 2018 | 13.80 | 13.85 | 13.50 | 13.55 | 14,858 | -0.20(-1.45%) |
Sep 11, 2018 | 13.75 | 13.80 | 13.65 | 13.75 | 17,965 | +0.00(+0.00%) |
Sep 10, 2018 | 13.95 | 13.95 | 13.55 | 13.75 | 9,364 | -0.10(-0.72%) |
Sep 07, 2018 | 14.00 | 14.10 | 13.55 | 13.85 | 28,200 | -0.10(-0.72%) |
Sep 06, 2018 | 13.95 | 14.00 | 13.85 | 13.95 | 11,957 | +0.00(+0.00%) |
Sep 05, 2018 | 13.85 | 14.00 | 13.68 | 13.95 | 28,637 | +0.10(+0.72%) |
Sep 04, 2018 | 13.50 | 13.95 | 13.50 | 13.85 | 35,037 | +0.20(+1.47%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.30(+2.25%) | |
Aug 30, 2018 | 13.40 | 13.55 | 13.25 | 13.35 | 14,425 | +0.00(+0.00%) |
Aug 29, 2018 | 13.55 | 13.55 | 13.15 | 13.35 | 16,345 | -0.10(-0.74%) |
Aug 28, 2018 | 13.45 | 13.50 | 13.35 | 13.45 | 7,025 | +0.00(+0.00%) |
Aug 27, 2018 | 13.40 | 13.85 | 13.35 | 13.45 | 16,862 | +0.05(+0.37%) |
Aug 24, 2018 | 13.20 | 13.55 | 13.00 | 13.40 | 33,000 | +0.15(+1.13%) |
Aug 23, 2018 | 13.10 | 13.35 | 13.05 | 13.25 | 11,464 | +0.25(+1.92%) |
Aug 22, 2018 | 13.05 | 13.10 | 12.85 | 13.00 | 11,607 | +0.00(+0.00%) |
Aug 21, 2018 | 13.00 | 13.10 | 12.95 | 13.00 | 11,148 | +0.15(+1.17%) |
Aug 20, 2018 | 12.80 | 13.00 | 12.80 | 12.85 | 14,439 | +0.00(+0.00%) |
Aug 17, 2018 | 12.95 | 13.00 | 12.85 | 12.85 | 9,000 | -0.20(-1.53%) |
Aug 16, 2018 | 12.90 | 13.05 | 12.90 | 13.05 | 12,816 | +0.25(+1.95%) |
Aug 15, 2018 | 12.95 | 12.95 | 12.80 | 12.80 | 10,739 | -0.30(-2.29%) |
Aug 14, 2018 | 12.75 | 13.30 | 12.75 | 13.10 | 23,957 | +0.35(+2.75%) |
Aug 13, 2018 | 13.35 | 13.35 | 12.65 | 12.75 | 38,175 | -0.80(-5.90%) |
Aug 10, 2018 | 13.50 | 13.85 | 13.50 | 13.55 | 13,500 | -0.20(-1.45%) |
Aug 09, 2018 | 13.80 | 13.95 | 13.65 | 13.75 | 20,025 | -0.10(-0.72%) |
Aug 08, 2018 | 13.70 | 13.93 | 13.65 | 13.85 | 22,044 | +0.20(+1.47%) |
Aug 07, 2018 | 13.35 | 13.80 | 13.35 | 13.65 | 26,997 | +0.25(+1.87%) |
Aug 06, 2018 | 12.90 | 13.50 | 12.90 | 13.40 | 50,185 | +0.45(+3.47%) |
Aug 03, 2018 | 13.15 | 13.30 | 12.90 | 12.95 | 33,700 | -0.20(-1.52%) |
Aug 02, 2018 | 13.25 | 13.30 | 13.00 | 13.15 | 33,486 | -0.05(-0.38%) |
Aug 01, 2018 | 13.05 | 13.25 | 12.88 | 13.20 | 41,477 | +0.25(+1.93%) |
Jul 31, 2018 | 13.05 | 13.10 | 12.75 | 12.95 | 52,477 | -0.05(-0.38%) |
Jul 30, 2018 | 13.00 | 13.15 | 12.60 | 13.00 | 111,309 | +0.70(+5.69%) |
Jul 27, 2018 | 12.00 | 12.45 | 11.75 | 12.30 | 174,500 | +0.85(+7.42%) |
Jul 26, 2018 | 11.40 | 11.50 | 11.32 | 11.45 | 41,400 | +0.10(+0.88%) |
Jul 25, 2018 | 11.45 | 11.50 | 11.30 | 11.35 | 19,074 | +0.05(+0.44%) |
Jul 24, 2018 | 11.50 | 11.55 | 11.30 | 11.30 | 12,723 | -0.10(-0.88%) |
Jul 23, 2018 | 11.55 | 11.65 | 11.35 | 11.40 | 34,125 | -0.25(-2.15%) |
Jul 20, 2018 | 11.50 | 11.70 | 11.50 | 11.65 | 26,134 | +0.10(+0.87%) |
Jul 19, 2018 | 11.15 | 11.60 | 11.12 | 11.55 | 27,694 | +0.45(+4.05%) |
Jul 18, 2018 | 11.15 | 11.25 | 10.95 | 11.10 | 22,925 | +0.05(+0.45%) |
Jul 17, 2018 | 11.40 | 11.55 | 11.05 | 11.05 | 21,463 | -0.35(-3.07%) |
Jul 16, 2018 | 11.20 | 11.40 | 11.15 | 11.40 | 16,760 | +0.20(+1.79%) |
Jul 13, 2018 | 11.15 | 11.25 | 11.15 | 11.20 | 11,045 | +0.15(+1.36%) |
Jul 12, 2018 | 10.85 | 11.15 | 10.85 | 11.05 | 13,442 | +0.15(+1.38%) |
Jul 11, 2018 | 11.05 | 11.10 | 10.85 | 10.90 | 10,876 | -0.10(-0.91%) |
Jul 10, 2018 | 11.15 | 11.25 | 11.00 | 11.00 | 17,761 | +0.05(+0.46%) |
Jul 09, 2018 | 11.35 | 11.40 | 10.90 | 10.95 | 43,825 | -0.35(-3.10%) |
Jul 06, 2018 | 11.35 | 11.55 | 11.20 | 11.30 | 12,200 | +0.10(+0.89%) |
Jul 05, 2018 | 11.05 | 11.30 | 11.05 | 11.20 | 26,062 | +0.10(+0.90%) |
Jul 03, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
Jul 02, 2018 | 11.05 | 11.15 | 10.95 | 10.95 | 21,372 | -0.10(-0.90%) |
Jun 29, 2018 | 11.05 | 11.10 | 10.85 | 11.05 | 23,150 | +0.05(+0.45%) |
Jun 28, 2018 | 11.10 | 11.15 | 10.95 | 11.00 | 16,039 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 19,286 | +0.00(+0.00%) |
Jun 26, 2018 | 11.15 | 11.30 | 11.01 | 11.05 | 22,849 | -0.10(-0.90%) |
Jun 25, 2018 | 11.30 | 11.30 | 11.00 | 11.15 | 48,779 | -0.20(-1.76%) |
Jun 22, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 112,257 | +0.00(+0.00%) |
Jun 21, 2018 | 11.70 | 11.70 | 11.25 | 11.35 | 28,395 | -0.35(-2.99%) |
Jun 20, 2018 | 11.94 | 12.00 | 11.62 | 11.70 | 17,450 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.10 | 11.46 | 11.70 | 28,936 | -0.40(-3.31%) |
Jun 18, 2018 | 11.40 | 12.15 | 11.10 | 12.10 | 58,024 | +0.75(+6.61%) |
Jun 15, 2018 | 11.40 | 11.15 | 11.35 | 50,761 | +0.20(+1.79%) | |
Jun 14, 2018 | 11.32 | 11.45 | 11.15 | 11.15 | 46,046 | -0.20(-1.76%) |
Jun 13, 2018 | 11.10 | 11.40 | 11.10 | 11.35 | 19,563 | +0.35(+3.18%) |
Jun 12, 2018 | 10.80 | 11.05 | 10.65 | 11.00 | 50,494 | +0.15(+1.38%) |
Jun 11, 2018 | 10.50 | 10.95 | 10.50 | 10.85 | 35,658 | +0.40(+3.83%) |
Jun 08, 2018 | 10.50 | 10.65 | 10.40 | 10.45 | 43,441 | -0.10(-0.95%) |
Jun 07, 2018 | 10.80 | 10.85 | 10.35 | 10.55 | 32,979 | -0.25(-2.31%) |
Jun 06, 2018 | 10.60 | 10.95 | 10.53 | 10.80 | 58,584 | +0.25(+2.37%) |
Jun 05, 2018 | 10.65 | 10.70 | 10.45 | 10.55 | 47,689 | -0.10(-0.94%) |
Jun 04, 2018 | 10.90 | 11.01 | 10.50 | 10.65 | 44,031 | -0.20(-1.84%) |
Jun 01, 2018 | 10.95 | 11.00 | 10.80 | 10.85 | 29,071 | +0.05(+0.46%) |
May 31, 2018 | 11.05 | 11.05 | 10.80 | 10.80 | 39,912 | -0.25(-2.26%) |
May 30, 2018 | 11.05 | 11.30 | 11.05 | 11.05 | 40,113 | -0.05(-0.45%) |
May 29, 2018 | 11.05 | 11.30 | 11.05 | 11.10 | 28,122 | +0.00(+0.00%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 11.50 | 11.50 | 10.95 | 11.05 | 54,134 | -0.40(-3.49%) |
May 23, 2018 | 11.35 | 11.55 | 11.30 | 11.45 | 26,884 | +0.15(+1.33%) |
May 22, 2018 | 11.60 | 11.60 | 11.25 | 11.30 | 30,195 | -0.30(-2.59%) |
May 21, 2018 | 11.50 | 11.75 | 11.50 | 11.60 | 28,441 | -0.10(-0.85%) |
May 18, 2018 | 11.95 | 11.95 | 11.60 | 11.70 | 36,303 | -0.20(-1.68%) |
May 17, 2018 | 12.00 | 12.35 | 11.80 | 11.90 | 27,366 | -0.15(-1.24%) |
May 16, 2018 | 11.85 | 12.20 | 11.65 | 12.05 | 34,129 | +0.30(+2.55%) |
May 15, 2018 | 11.55 | 11.85 | 11.43 | 11.75 | 31,967 | +0.15(+1.29%) |
May 14, 2018 | 11.50 | 11.75 | 11.00 | 11.60 | 45,390 | +0.05(+0.43%) |
May 11, 2018 | 11.80 | 11.90 | 11.30 | 11.55 | 50,102 | -0.30(-2.53%) |
May 10, 2018 | 12.00 | 12.05 | 11.75 | 11.85 | 28,028 | -0.20(-1.66%) |
May 09, 2018 | 12.15 | 12.15 | 11.70 | 12.05 | 28,322 | -0.05(-0.41%) |
May 08, 2018 | 11.85 | 12.15 | 11.85 | 12.10 | 31,372 | +0.15(+1.26%) |
May 07, 2018 | 11.75 | 12.20 | 11.75 | 11.95 | 30,635 | -0.05(-0.42%) |
May 04, 2018 | 12.15 | 12.35 | 11.95 | 12.00 | 26,593 | -0.20(-1.64%) |
May 03, 2018 | 12.45 | 12.65 | 12.10 | 12.20 | 24,978 | -0.40(-3.17%) |
May 02, 2018 | 12.25 | 12.60 | 12.10 | 12.60 | 41,164 | +0.35(+2.86%) |