Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.07 | 12.13 | 11.94 | 11.99 | 556,539 | -0.06(-0.53%) |
Apr 29, 2019 | 11.97 | 12.12 | 11.80 | 12.05 | 556,420 | +0.12(+1.00%) |
Apr 26, 2019 | 11.92 | 11.98 | 11.87 | 11.94 | 367,995 | +0.04(+0.33%) |
Apr 25, 2019 | 11.98 | 12.05 | 11.54 | 11.90 | 314,303 | +0.06(+0.54%) |
Apr 24, 2019 | 11.67 | 11.87 | 11.62 | 11.83 | 282,382 | +0.17(+1.43%) |
Apr 23, 2019 | 11.51 | 11.78 | 11.43 | 11.66 | 326,446 | +0.13(+1.11%) |
Apr 22, 2019 | 11.82 | 11.82 | 11.47 | 11.54 | 220,192 | -0.29(-2.49%) |
Apr 18, 2019 | 11.90 | 11.97 | 11.79 | 11.83 | 218,638 | -0.10(-0.87%) |
Apr 17, 2019 | 11.98 | 11.98 | 11.83 | 11.94 | 152,864 | -0.02(-0.13%) |
Apr 16, 2019 | 11.81 | 11.98 | 11.77 | 11.95 | 287,760 | +0.16(+1.35%) |
Apr 15, 2019 | 11.98 | 12.02 | 11.76 | 11.79 | 138,849 | -0.19(-1.60%) |
Apr 12, 2019 | 12.03 | 12.13 | 11.86 | 11.98 | 599,561 | +0.06(+0.47%) |
Apr 11, 2019 | 12.00 | 12.02 | 11.86 | 11.93 | 143,095 | +0.00(+0.00%) |
Apr 10, 2019 | 11.76 | 11.94 | 11.71 | 11.93 | 288,945 | +0.16(+1.35%) |
Apr 09, 2019 | 11.81 | 11.90 | 11.74 | 11.77 | 223,129 | -0.08(-0.67%) |
Apr 08, 2019 | 11.76 | 11.86 | 11.69 | 11.85 | 305,348 | +0.06(+0.54%) |
Apr 05, 2019 | 11.74 | 11.82 | 11.68 | 11.78 | 338,500 | +0.06(+0.47%) |
Apr 04, 2019 | 11.64 | 11.81 | 11.62 | 11.73 | 164,252 | +0.09(+0.75%) |
Apr 03, 2019 | 11.70 | 11.76 | 11.59 | 11.64 | 277,678 | +0.06(+0.48%) |
Apr 02, 2019 | 11.68 | 11.72 | 11.57 | 11.58 | 380,721 | -0.10(-0.89%) |
Apr 01, 2019 | 11.56 | 11.75 | 11.55 | 11.69 | 272,528 | +0.22(+1.87%) |
Mar 29, 2019 | 11.66 | 11.68 | 11.36 | 11.47 | 334,358 | -0.10(-0.83%) |
Mar 28, 2019 | 11.43 | 11.59 | 11.39 | 11.57 | 311,268 | +0.14(+1.18%) |
Mar 27, 2019 | 11.39 | 11.56 | 11.30 | 11.43 | 338,709 | +0.05(+0.42%) |
Mar 26, 2019 | 11.10 | 11.40 | 11.10 | 11.39 | 382,681 | +0.31(+2.81%) |
Mar 25, 2019 | 11.09 | 11.24 | 11.02 | 11.07 | 301,940 | -0.04(-0.36%) |
Mar 22, 2019 | 11.36 | 11.42 | 11.04 | 11.11 | 652,651 | -0.34(-2.99%) |
Mar 21, 2019 | 11.33 | 11.62 | 11.31 | 11.46 | 494,671 | +0.05(+0.42%) |
Mar 20, 2019 | 11.62 | 11.68 | 11.37 | 11.41 | 459,505 | -0.24(-2.05%) |
Mar 19, 2019 | 12.00 | 12.00 | 11.65 | 11.65 | 288,214 | -0.29(-2.40%) |
Mar 18, 2019 | 11.98 | 12.12 | 11.94 | 11.94 | 504,862 | -0.02(-0.13%) |
Mar 15, 2019 | 11.92 | 12.08 | 11.90 | 11.95 | 1,082,272 | +0.00(+0.00%) |
Mar 14, 2019 | 12.02 | 12.08 | 11.94 | 11.95 | 420,199 | -0.06(-0.53%) |
Mar 13, 2019 | 12.00 | 12.14 | 12.00 | 12.02 | 432,409 | +0.01(+0.07%) |
Mar 12, 2019 | 12.08 | 12.10 | 11.95 | 12.01 | 413,685 | -0.04(-0.33%) |
Mar 11, 2019 | 12.01 | 12.12 | 11.94 | 12.05 | 435,675 | +0.05(+0.40%) |
Mar 08, 2019 | 11.94 | 12.10 | 11.94 | 12.00 | 284,154 | +0.03(+0.27%) |
Mar 07, 2019 | 12.23 | 12.26 | 11.97 | 11.97 | 418,384 | -0.28(-2.28%) |
Mar 06, 2019 | 12.60 | 12.62 | 12.22 | 12.25 | 337,968 | -0.35(-2.78%) |
Mar 05, 2019 | 12.59 | 12.64 | 12.44 | 12.60 | 193,473 | -0.03(-0.25%) |
Mar 04, 2019 | 12.68 | 12.76 | 12.54 | 12.63 | 330,480 | -0.08(-0.63%) |
Mar 01, 2019 | 12.83 | 12.92 | 12.61 | 12.71 | 243,363 | -0.02(-0.19%) |
Feb 28, 2019 | 12.78 | 12.80 | 12.72 | 12.73 | 252,441 | -0.02(-0.19%) |
Feb 27, 2019 | 12.60 | 12.76 | 12.60 | 12.76 | 136,896 | +0.16(+1.27%) |
Feb 26, 2019 | 12.74 | 12.79 | 12.55 | 12.60 | 293,097 | -0.14(-1.13%) |
Feb 25, 2019 | 12.91 | 13.02 | 12.70 | 12.74 | 291,898 | -0.10(-0.81%) |
Feb 22, 2019 | 12.84 | 12.91 | 12.80 | 12.84 | 269,720 | +0.01(+0.06%) |
Feb 21, 2019 | 12.96 | 12.98 | 12.75 | 12.84 | 281,988 | -0.10(-0.74%) |
Feb 20, 2019 | 12.93 | 12.98 | 12.83 | 12.93 | 312,867 | +0.05(+0.37%) |
Feb 19, 2019 | 12.71 | 12.96 | 12.70 | 12.88 | 380,606 | +0.09(+0.68%) |
Feb 15, 2019 | 12.60 | 12.89 | 12.56 | 12.80 | 494,509 | +0.29(+2.36%) |
Feb 14, 2019 | 12.50 | 12.60 | 12.42 | 12.50 | 345,823 | -0.06(-0.51%) |
Feb 13, 2019 | 12.32 | 12.60 | 12.23 | 12.56 | 444,733 | +0.09(+0.70%) |
Feb 12, 2019 | 12.55 | 12.60 | 12.43 | 12.48 | 431,675 | -0.01(-0.06%) |
Feb 11, 2019 | 12.49 | 12.49 | 12.37 | 12.49 | 271,080 | +0.08(+0.64%) |
Feb 08, 2019 | 12.44 | 12.49 | 12.28 | 12.41 | 188,013 | -0.03(-0.22%) |
Feb 07, 2019 | 12.30 | 12.44 | 12.29 | 12.43 | 268,993 | +0.17(+1.42%) |
Feb 06, 2019 | 12.16 | 12.27 | 12.12 | 12.26 | 226,059 | +0.04(+0.32%) |
Feb 05, 2019 | 12.27 | 12.28 | 12.14 | 12.22 | 254,285 | -0.01(-0.06%) |
Feb 04, 2019 | 12.11 | 12.23 | 12.00 | 12.23 | 453,905 | +0.17(+1.38%) |
Feb 01, 2019 | 11.83 | 12.10 | 11.77 | 12.06 | 443,377 | +0.29(+2.49%) |
Jan 31, 2019 | 11.70 | 11.93 | 11.50 | 11.77 | 573,658 | -0.11(-0.93%) |
Jan 30, 2019 | 11.59 | 11.94 | 11.59 | 11.88 | 563,499 | +0.31(+2.67%) |
Jan 29, 2019 | 11.59 | 11.69 | 11.52 | 11.57 | 139,706 | -0.03(-0.27%) |
Jan 28, 2019 | 11.45 | 11.63 | 11.42 | 11.60 | 375,530 | +0.14(+1.24%) |
Jan 25, 2019 | 11.43 | 11.49 | 11.29 | 11.46 | 211,896 | +0.09(+0.76%) |
Jan 24, 2019 | 11.34 | 11.44 | 11.26 | 11.37 | 241,718 | -0.02(-0.21%) |
Jan 23, 2019 | 11.48 | 11.57 | 11.36 | 11.40 | 174,503 | -0.09(-0.76%) |
Jan 22, 2019 | 11.45 | 11.59 | 11.44 | 11.48 | 371,442 | -0.04(-0.34%) |
Jan 18, 2019 | 11.42 | 11.59 | 11.36 | 11.52 | 489,623 | +0.11(+0.97%) |
Jan 17, 2019 | 11.29 | 11.46 | 11.28 | 11.41 | 390,746 | +0.10(+0.91%) |
Jan 16, 2019 | 11.18 | 11.38 | 11.18 | 11.31 | 488,990 | +0.18(+1.64%) |
Jan 15, 2019 | 11.06 | 11.17 | 10.91 | 11.13 | 257,162 | +0.04(+0.36%) |
Jan 14, 2019 | 11.07 | 11.21 | 10.96 | 11.09 | 349,059 | -0.06(-0.50%) |
Jan 11, 2019 | 11.06 | 11.23 | 11.06 | 11.14 | 280,885 | +0.00(+0.00%) |
Jan 10, 2019 | 11.04 | 11.17 | 11.02 | 11.14 | 307,397 | -0.02(-0.14%) |
Jan 09, 2019 | 11.39 | 11.39 | 11.07 | 11.16 | 531,491 | -0.44(-3.82%) |
Jan 08, 2019 | 11.52 | 11.65 | 11.39 | 11.60 | 573,843 | +0.12(+1.03%) |
Jan 07, 2019 | 11.40 | 11.52 | 11.28 | 11.48 | 352,993 | +0.09(+0.83%) |
Jan 04, 2019 | 11.25 | 11.45 | 11.19 | 11.39 | 299,965 | +0.24(+2.13%) |
Jan 03, 2019 | 11.09 | 11.33 | 10.93 | 11.15 | 314,956 | +0.02(+0.21%) |
Jan 02, 2019 | 10.79 | 11.19 | 10.79 | 11.13 | 455,188 | +0.19(+1.74%) |
Dec 31, 2018 | 10.90 | 10.98 | 10.74 | 10.94 | 475,598 | +0.06(+0.51%) |
Dec 28, 2018 | 10.73 | 10.98 | 10.70 | 10.88 | 629,624 | +0.14(+1.33%) |
Dec 27, 2018 | 10.61 | 10.74 | 10.38 | 10.74 | 503,217 | -0.06(-0.59%) |
Dec 26, 2018 | 10.23 | 10.82 | 10.16 | 10.80 | 892,197 | +0.63(+6.14%) |
Dec 24, 2018 | 10.26 | 10.34 | 10.18 | 10.18 | 484,442 | -0.17(-1.61%) |
Dec 21, 2018 | 10.44 | 10.53 | 10.30 | 10.34 | 1,383,075 | -0.02(-0.23%) |
Dec 20, 2018 | 10.42 | 10.54 | 10.27 | 10.37 | 868,727 | +0.04(+0.38%) |
Dec 19, 2018 | 10.89 | 10.91 | 10.30 | 10.33 | 1,113,995 | -0.55(-5.09%) |
Dec 18, 2018 | 11.15 | 11.24 | 10.88 | 10.88 | 459,136 | -0.17(-1.57%) |
Dec 17, 2018 | 11.08 | 11.28 | 10.98 | 11.06 | 515,351 | -0.13(-1.20%) |
Dec 14, 2018 | 11.23 | 11.38 | 11.17 | 11.19 | 305,777 | -0.08(-0.70%) |
Dec 13, 2018 | 11.41 | 11.48 | 11.22 | 11.27 | 311,255 | -0.13(-1.11%) |
Dec 12, 2018 | 11.39 | 11.46 | 11.25 | 11.40 | 587,951 | +0.13(+1.19%) |
Dec 11, 2018 | 11.47 | 11.48 | 11.25 | 11.26 | 433,637 | -0.09(-0.77%) |
Dec 10, 2018 | 11.45 | 11.52 | 11.16 | 11.35 | 389,122 | -0.16(-1.38%) |
Dec 07, 2018 | 11.51 | 11.67 | 11.39 | 11.51 | 445,399 | +0.01(+0.07%) |
Dec 06, 2018 | 11.51 | 11.53 | 11.25 | 11.50 | 513,528 | +0.02(+0.21%) |
Dec 04, 2018 | 12.28 | 12.28 | 11.48 | 11.48 | 578,703 | -0.84(-6.81%) |
Dec 03, 2018 | 12.31 | 12.35 | 12.02 | 12.31 | 499,686 | +0.06(+0.52%) |
Nov 30, 2018 | 11.94 | 12.28 | 11.94 | 12.25 | 539,028 | +0.27(+2.25%) |
Nov 29, 2018 | 11.96 | 12.12 | 11.85 | 11.98 | 321,506 | -0.03(-0.26%) |
Nov 28, 2018 | 11.81 | 12.03 | 11.67 | 12.01 | 511,317 | +0.21(+1.81%) |
Nov 27, 2018 | 11.82 | 11.93 | 11.74 | 11.80 | 318,951 | -0.06(-0.53%) |
Nov 26, 2018 | 11.92 | 12.02 | 11.80 | 11.86 | 297,643 | +0.06(+0.54%) |
Nov 23, 2018 | 11.69 | 11.92 | 11.69 | 11.80 | 121,679 | +0.02(+0.20%) |
Nov 21, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.02(+0.20%) | |
Nov 20, 2018 | 11.82 | 11.94 | 11.66 | 11.75 | 384,233 | -0.12(-1.00%) |
Nov 19, 2018 | 11.86 | 11.96 | 11.63 | 11.87 | 500,311 | +0.01(+0.07%) |
Nov 16, 2018 | 11.56 | 11.91 | 11.53 | 11.86 | 816,881 | +0.05(+0.40%) |
Nov 15, 2018 | 11.43 | 11.86 | 11.37 | 11.82 | 545,228 | +0.32(+2.82%) |
Nov 14, 2018 | 11.83 | 11.97 | 11.49 | 11.49 | 753,799 | -0.24(-2.02%) |
Nov 13, 2018 | 11.71 | 11.91 | 11.66 | 11.73 | 798,950 | +0.03(+0.27%) |
Nov 12, 2018 | 11.80 | 11.92 | 11.59 | 11.70 | 665,999 | -0.13(-1.07%) |
Nov 09, 2018 | 12.03 | 12.16 | 11.78 | 11.82 | 671,952 | -0.22(-1.84%) |
Nov 08, 2018 | 12.08 | 12.20 | 12.01 | 12.05 | 630,114 | -0.04(-0.36%) |
Nov 07, 2018 | 12.18 | 12.34 | 11.93 | 12.09 | 513,966 | -0.12(-0.97%) |
Nov 06, 2018 | 12.21 | 12.35 | 12.14 | 12.21 | 400,950 | -0.06(-0.51%) |
Nov 05, 2018 | 12.32 | 12.43 | 12.20 | 12.27 | 308,305 | -0.09(-0.76%) |
Nov 02, 2018 | 12.24 | 12.39 | 12.14 | 12.36 | 427,342 | +0.20(+1.61%) |
Nov 01, 2018 | 12.30 | 12.30 | 12.08 | 12.17 | 325,431 | -0.02(-0.13%) |
Oct 31, 2018 | 12.36 | 12.43 | 12.16 | 12.18 | 386,350 | -0.17(-1.34%) |
Oct 30, 2018 | 12.15 | 12.37 | 12.09 | 12.35 | 243,049 | +0.24(+1.95%) |
Oct 29, 2018 | 11.89 | 12.32 | 11.89 | 12.11 | 304,369 | +0.24(+2.05%) |
Oct 26, 2018 | 11.92 | 12.11 | 11.67 | 11.87 | 463,982 | -0.34(-2.77%) |
Oct 25, 2018 | 11.97 | 12.25 | 11.44 | 12.21 | 523,941 | +0.64(+5.57%) |
Oct 24, 2018 | 12.03 | 12.03 | 11.49 | 11.56 | 251,845 | -0.46(-3.79%) |
Oct 23, 2018 | 11.88 | 12.18 | 11.85 | 12.02 | 302,790 | -0.04(-0.33%) |
Oct 22, 2018 | 12.32 | 12.38 | 12.00 | 12.06 | 338,630 | -0.24(-1.92%) |
Oct 19, 2018 | 12.42 | 12.50 | 12.24 | 12.29 | 223,785 | -0.13(-1.08%) |
Oct 18, 2018 | 12.61 | 12.73 | 12.42 | 12.43 | 236,516 | -0.23(-1.80%) |
Oct 17, 2018 | 12.62 | 12.77 | 12.49 | 12.65 | 301,327 | -0.01(-0.06%) |
Oct 16, 2018 | 12.59 | 12.69 | 12.40 | 12.66 | 301,415 | +0.11(+0.88%) |
Oct 15, 2018 | 12.50 | 12.61 | 12.43 | 12.55 | 305,010 | +0.05(+0.38%) |
Oct 12, 2018 | 12.90 | 12.90 | 12.14 | 12.51 | 477,340 | -0.28(-2.15%) |
Oct 11, 2018 | 13.06 | 13.17 | 12.77 | 12.78 | 337,904 | -0.38(-2.87%) |
Oct 10, 2018 | 13.34 | 13.51 | 13.15 | 13.16 | 377,980 | -0.18(-1.36%) |
Oct 09, 2018 | 13.20 | 13.40 | 13.18 | 13.34 | 334,034 | +0.07(+0.53%) |
Oct 08, 2018 | 13.06 | 13.30 | 13.02 | 13.27 | 269,077 | +0.20(+1.56%) |
Oct 05, 2018 | 13.25 | 13.32 | 12.99 | 13.06 | 290,450 | -0.20(-1.48%) |
Oct 04, 2018 | 13.21 | 13.40 | 13.21 | 13.26 | 340,755 | +0.04(+0.30%) |
Oct 03, 2018 | 12.95 | 13.33 | 12.91 | 13.22 | 481,523 | +0.31(+2.44%) |
Oct 02, 2018 | 12.99 | 13.10 | 12.85 | 12.91 | 288,090 | -0.11(-0.85%) |
Oct 01, 2018 | 13.21 | 13.25 | 12.97 | 13.02 | 271,292 | -0.11(-0.84%) |
Sep 28, 2018 | 13.21 | 13.28 | 12.97 | 13.13 | 540,443 | -0.08(-0.60%) |
Sep 27, 2018 | 13.32 | 13.40 | 13.21 | 13.21 | 272,911 | -0.12(-0.88%) |
Sep 26, 2018 | 13.68 | 13.72 | 13.24 | 13.32 | 393,699 | -0.35(-2.59%) |
Sep 25, 2018 | 13.68 | 13.72 | 13.60 | 13.68 | 174,979 | +0.04(+0.29%) |
Sep 24, 2018 | 13.83 | 13.87 | 13.60 | 13.64 | 306,660 | -0.28(-1.98%) |
Sep 21, 2018 | 13.87 | 13.99 | 13.76 | 13.91 | 793,998 | +0.00(+0.00%) |
Sep 20, 2018 | 13.83 | 14.03 | 13.79 | 13.91 | 372,842 | +0.12(+0.85%) |
Sep 19, 2018 | 13.83 | 13.95 | 13.76 | 13.79 | 366,427 | +0.00(+0.00%) |
Sep 18, 2018 | 13.79 | 13.87 | 13.76 | 13.79 | 274,418 | +0.04(+0.29%) |
Sep 17, 2018 | 13.79 | 13.79 | 12.69 | 13.76 | 260,877 | -0.08(-0.57%) |
Sep 14, 2018 | 13.68 | 13.91 | 13.64 | 13.83 | 266,023 | +0.20(+1.44%) |
Sep 13, 2018 | 13.76 | 13.87 | 13.64 | 13.64 | 372,590 | -0.12(-0.86%) |
Sep 12, 2018 | 14.07 | 14.07 | 13.72 | 13.76 | 245,651 | -0.31(-2.23%) |
Sep 11, 2018 | 14.07 | 14.15 | 14.01 | 14.07 | 146,018 | -0.04(-0.28%) |
Sep 10, 2018 | 14.19 | 14.19 | 14.07 | 14.11 | 152,109 | -0.04(-0.28%) |
Sep 07, 2018 | 14.15 | 14.23 | 14.07 | 14.15 | 204,701 | +0.00(+0.00%) |
Sep 06, 2018 | 14.19 | 14.27 | 14.11 | 14.15 | 214,046 | -0.12(-0.83%) |
Sep 05, 2018 | 14.27 | 14.31 | 14.19 | 14.27 | 217,883 | +0.04(+0.28%) |
Sep 04, 2018 | 14.23 | 14.31 | 14.11 | 14.23 | 266,705 | -0.04(-0.28%) |
Aug 31, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.12(+0.83%) | |
Aug 30, 2018 | 14.11 | 14.27 | 14.07 | 14.15 | 265,558 | +0.04(+0.28%) |
Aug 29, 2018 | 14.07 | 14.19 | 14.05 | 14.11 | 317,469 | +0.00(+0.00%) |
Aug 28, 2018 | 14.27 | 14.27 | 14.11 | 14.11 | 189,433 | -0.08(-0.55%) |
Aug 27, 2018 | 14.38 | 14.42 | 14.15 | 14.19 | 241,167 | -0.12(-0.82%) |
Aug 24, 2018 | 14.34 | 14.42 | 14.27 | 14.31 | 358,896 | -0.04(-0.27%) |
Aug 23, 2018 | 14.31 | 14.42 | 14.29 | 14.34 | 223,117 | +0.00(+0.00%) |
Aug 22, 2018 | 14.34 | 14.40 | 14.31 | 14.34 | 336,275 | +0.04(+0.27%) |
Aug 21, 2018 | 14.15 | 14.40 | 14.15 | 14.31 | 773,351 | +0.16(+1.11%) |
Aug 20, 2018 | 14.19 | 14.21 | 14.03 | 14.15 | 445,630 | +0.00(+0.00%) |
Aug 17, 2018 | 14.11 | 14.19 | 14.11 | 14.15 | 240,705 | -0.04(-0.28%) |
Aug 16, 2018 | 14.11 | 14.25 | 14.11 | 14.19 | 293,321 | +0.16(+1.12%) |
Aug 15, 2018 | 14.03 | 14.19 | 13.99 | 14.03 | 334,676 | -0.12(-0.83%) |
Aug 14, 2018 | 13.95 | 14.31 | 13.95 | 14.15 | 586,496 | +0.24(+1.69%) |
Aug 13, 2018 | 14.07 | 14.11 | 13.91 | 13.91 | 408,450 | -0.16(-1.12%) |
Aug 10, 2018 | 14.03 | 14.21 | 13.99 | 14.07 | 348,718 | -0.04(-0.28%) |
Aug 09, 2018 | 14.07 | 14.19 | 14.03 | 14.11 | 213,396 | +0.04(+0.28%) |
Aug 08, 2018 | 13.95 | 14.11 | 13.87 | 14.07 | 341,002 | +0.08(+0.56%) |
Aug 07, 2018 | 14.11 | 14.19 | 13.99 | 13.99 | 351,542 | -0.12(-0.83%) |
Aug 06, 2018 | 14.11 | 14.19 | 14.03 | 14.11 | 360,160 | -0.04(-0.28%) |
Aug 03, 2018 | 14.34 | 14.46 | 14.11 | 14.15 | 246,912 | -0.23(-1.63%) |
Aug 02, 2018 | 14.27 | 14.42 | 14.27 | 14.38 | 364,389 | +0.00(+0.00%) |
Aug 01, 2018 | 14.27 | 14.46 | 14.19 | 14.38 | 315,358 | +0.16(+1.10%) |
Jul 31, 2018 | 14.27 | 14.30 | 13.95 | 14.23 | 699,764 | -0.04(-0.27%) |
Jul 30, 2018 | 14.58 | 14.62 | 14.23 | 14.27 | 418,375 | -0.20(-1.35%) |
Jul 27, 2018 | 14.58 | 14.62 | 14.19 | 14.46 | 544,230 | -0.16(-1.07%) |
Jul 26, 2018 | 14.46 | 14.85 | 14.19 | 14.62 | 432,636 | +0.04(+0.27%) |
Jul 25, 2018 | 14.70 | 14.70 | 14.38 | 14.58 | 298,740 | -0.16(-1.06%) |
Jul 24, 2018 | 14.73 | 14.81 | 14.60 | 14.73 | 265,965 | +0.00(+0.00%) |
Jul 23, 2018 | 14.62 | 14.81 | 14.62 | 14.73 | 240,807 | +0.08(+0.53%) |
Jul 20, 2018 | 14.46 | 14.70 | 14.38 | 14.66 | 235,998 | +0.16(+1.08%) |
Jul 19, 2018 | 14.46 | 14.73 | 14.38 | 14.50 | 268,474 | +0.00(+0.00%) |
Jul 18, 2018 | 14.42 | 14.50 | 14.36 | 14.50 | 187,564 | +0.12(+0.82%) |
Jul 17, 2018 | 14.50 | 14.54 | 14.36 | 14.38 | 226,609 | -0.08(-0.54%) |
Jul 16, 2018 | 14.34 | 14.50 | 14.30 | 14.46 | 328,221 | +0.16(+1.09%) |
Jul 13, 2018 | 14.38 | 14.42 | 14.27 | 14.30 | 319,185 | -0.04(-0.27%) |
Jul 12, 2018 | 14.54 | 14.54 | 14.19 | 14.34 | 305,796 | -0.12(-0.81%) |
Jul 11, 2018 | 14.58 | 14.62 | 14.42 | 14.46 | 393,292 | -0.16(-1.07%) |
Jul 10, 2018 | 14.97 | 14.97 | 14.56 | 14.62 | 431,291 | -0.27(-1.84%) |
Jul 09, 2018 | 14.85 | 14.97 | 14.81 | 14.89 | 643,286 | +0.04(+0.26%) |
Jul 06, 2018 | 14.77 | 14.85 | 14.68 | 14.85 | 397,523 | +0.12(+0.80%) |
Jul 05, 2018 | 14.81 | 14.81 | 14.66 | 14.73 | 433,202 | +0.04(+0.27%) |
Jul 03, 2018 | 14.70 | 14.70 | 14.70 | 0 | -0.04(-0.27%) | |
Jul 02, 2018 | 14.42 | 14.73 | 14.38 | 14.73 | 342,984 | +0.20(+1.34%) |
Jun 29, 2018 | 14.73 | 14.81 | 14.48 | 14.54 | 420,789 | -0.20(-1.33%) |
Jun 28, 2018 | 14.66 | 14.97 | 14.66 | 14.73 | 492,176 | +0.04(+0.27%) |
Jun 27, 2018 | 14.93 | 14.97 | 14.66 | 14.70 | 557,228 | -0.20(-1.31%) |
Jun 26, 2018 | 14.97 | 15.01 | 14.81 | 14.89 | 550,143 | -0.04(-0.26%) |
Jun 25, 2018 | 15.05 | 15.07 | 14.77 | 14.93 | 640,940 | -0.12(-0.78%) |
Jun 22, 2018 | 15.05 | 15.12 | 14.85 | 15.05 | 1,477,032 | +0.08(+0.52%) |
Jun 21, 2018 | 15.05 | 15.12 | 14.91 | 14.97 | 558,475 | -0.04(-0.26%) |
Jun 20, 2018 | 14.93 | 15.07 | 14.85 | 15.01 | 478,021 | +0.12(+0.79%) |
Jun 19, 2018 | 14.66 | 14.97 | 14.66 | 14.89 | 789,149 | +0.16(+1.06%) |
Jun 18, 2018 | 14.66 | 14.81 | 14.62 | 14.73 | 383,216 | +0.04(+0.27%) |
Jun 15, 2018 | 14.81 | 14.50 | 14.70 | 1,383,995 | -0.12(-0.79%) | |
Jun 14, 2018 | 14.81 | 14.89 | 14.66 | 14.81 | 487,737 | +0.00(+0.00%) |
Jun 13, 2018 | 14.73 | 15.03 | 14.70 | 14.81 | 533,259 | +0.04(+0.26%) |
Jun 12, 2018 | 14.81 | 14.89 | 14.61 | 14.77 | 408,814 | -0.08(-0.53%) |
Jun 11, 2018 | 14.97 | 15.09 | 14.70 | 14.85 | 518,800 | -0.04(-0.26%) |
Jun 08, 2018 | 14.81 | 15.01 | 14.73 | 14.89 | 270,988 | +0.12(+0.79%) |
Jun 07, 2018 | 14.77 | 14.91 | 14.70 | 14.77 | 284,069 | +0.00(+0.00%) |
Jun 06, 2018 | 14.70 | 14.85 | 14.66 | 14.77 | 322,602 | +0.12(+0.80%) |
Jun 05, 2018 | 14.62 | 14.72 | 14.54 | 14.66 | 324,145 | +0.00(+0.00%) |
Jun 04, 2018 | 14.50 | 14.70 | 14.42 | 14.66 | 369,013 | +0.20(+1.35%) |
Jun 01, 2018 | 14.30 | 14.50 | 14.27 | 14.46 | 300,025 | +0.23(+1.65%) |
May 31, 2018 | 14.23 | 14.36 | 14.17 | 14.23 | 500,171 | +0.00(+0.00%) |
May 30, 2018 | 14.03 | 14.30 | 13.87 | 14.23 | 560,795 | +0.27(+1.96%) |
May 29, 2018 | 13.95 | 14.03 | 13.78 | 13.95 | 620,694 | -0.12(-0.83%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.91 | 14.07 | 13.84 | 14.07 | 661,046 | +0.08(+0.56%) |
May 23, 2018 | 13.84 | 13.99 | 13.78 | 13.99 | 366,091 | +0.12(+0.84%) |
May 22, 2018 | 13.72 | 13.99 | 13.72 | 13.87 | 272,875 | +0.16(+1.14%) |
May 21, 2018 | 13.56 | 13.76 | 13.55 | 13.72 | 361,607 | +0.12(+0.86%) |
May 18, 2018 | 13.87 | 13.95 | 13.56 | 13.60 | 514,760 | -0.20(-1.42%) |
May 17, 2018 | 13.56 | 13.84 | 13.48 | 13.80 | 489,536 | +0.31(+2.32%) |
May 16, 2018 | 13.41 | 13.56 | 13.33 | 13.48 | 627,989 | +0.12(+0.88%) |
May 15, 2018 | 13.33 | 13.52 | 13.29 | 13.37 | 322,061 | +0.08(+0.59%) |
May 14, 2018 | 13.48 | 13.52 | 13.25 | 13.29 | 274,681 | -0.12(-0.88%) |
May 11, 2018 | 13.44 | 13.52 | 13.37 | 13.41 | 186,252 | -0.08(-0.58%) |
May 10, 2018 | 13.64 | 13.64 | 13.37 | 13.48 | 198,797 | -0.04(-0.29%) |
May 09, 2018 | 13.37 | 13.58 | 13.35 | 13.52 | 290,474 | +0.17(+1.31%) |
May 08, 2018 | 13.13 | 13.37 | 13.10 | 13.35 | 270,420 | +0.25(+1.93%) |
May 07, 2018 | 13.06 | 13.25 | 12.94 | 13.10 | 443,622 | +0.04(+0.30%) |
May 04, 2018 | 12.98 | 13.25 | 12.90 | 13.06 | 231,066 | +0.08(+0.60%) |
May 03, 2018 | 13.10 | 13.11 | 12.92 | 12.98 | 299,547 | -0.12(-0.89%) |
May 02, 2018 | 13.06 | 13.15 | 12.94 | 13.10 | 239,462 | +0.04(+0.30%) |