Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.95 | 12.04 | 11.65 | 11.88 | 314,100 | -0.21(-1.75%) |
May 30, 2019 | 12.17 | 12.27 | 12.07 | 12.09 | 208,474 | -0.07(-0.62%) |
May 29, 2019 | 12.16 | 12.25 | 12.10 | 12.16 | 186,629 | -0.08(-0.67%) |
May 28, 2019 | 12.13 | 12.49 | 12.13 | 12.25 | 286,892 | +0.11(+0.90%) |
May 24, 2019 | 12.24 | 12.33 | 11.99 | 12.14 | 226,157 | -0.04(-0.34%) |
May 23, 2019 | 12.14 | 12.22 | 12.01 | 12.18 | 230,147 | -0.08(-0.61%) |
May 22, 2019 | 12.52 | 12.65 | 12.24 | 12.25 | 204,824 | -0.27(-2.18%) |
May 21, 2019 | 12.27 | 12.59 | 12.24 | 12.53 | 262,630 | +0.25(+2.00%) |
May 20, 2019 | 12.16 | 12.37 | 12.12 | 12.28 | 247,061 | +0.23(+1.87%) |
May 17, 2019 | 12.06 | 12.40 | 11.95 | 12.06 | 203,879 | -0.10(-0.84%) |
May 16, 2019 | 12.26 | 12.41 | 12.12 | 12.16 | 163,013 | -0.11(-0.89%) |
May 15, 2019 | 12.28 | 12.36 | 12.15 | 12.27 | 172,580 | -0.08(-0.66%) |
May 14, 2019 | 12.22 | 12.42 | 12.13 | 12.35 | 176,199 | +0.12(+1.00%) |
May 13, 2019 | 12.52 | 12.55 | 12.10 | 12.23 | 323,542 | -0.43(-3.40%) |
May 10, 2019 | 12.55 | 12.80 | 12.51 | 12.66 | 691,811 | +0.07(+0.54%) |
May 09, 2019 | 12.57 | 12.75 | 12.51 | 12.59 | 251,020 | -0.08(-0.59%) |
May 08, 2019 | 12.53 | 12.85 | 12.46 | 12.66 | 313,206 | -0.01(-0.05%) |
May 07, 2019 | 12.96 | 13.13 | 12.60 | 12.67 | 389,421 | -0.49(-3.73%) |
May 06, 2019 | 13.04 | 13.37 | 13.01 | 13.16 | 413,317 | +0.01(+0.10%) |
May 03, 2019 | 13.04 | 13.23 | 12.74 | 13.15 | 442,642 | +0.10(+0.78%) |
May 02, 2019 | 13.06 | 13.30 | 12.64 | 13.04 | 583,897 | -0.17(-1.29%) |
May 01, 2019 | 15.31 | 15.34 | 12.96 | 13.22 | 1,349,076 | -3.04(-18.68%) |
Apr 30, 2019 | 16.25 | 16.39 | 16.16 | 16.25 | 226,338 | -0.03(-0.21%) |
Apr 29, 2019 | 16.16 | 16.33 | 16.12 | 16.29 | 198,680 | +0.14(+0.84%) |
Apr 26, 2019 | 16.19 | 16.42 | 16.05 | 16.15 | 83,838 | -0.04(-0.25%) |
Apr 25, 2019 | 16.29 | 16.46 | 15.93 | 16.19 | 215,497 | -0.17(-1.04%) |
Apr 24, 2019 | 16.22 | 16.51 | 16.21 | 16.36 | 139,958 | +0.12(+0.71%) |
Apr 23, 2019 | 16.10 | 16.36 | 16.02 | 16.24 | 165,658 | +0.14(+0.89%) |
Apr 22, 2019 | 16.50 | 16.57 | 15.96 | 16.10 | 198,344 | -0.40(-2.44%) |
Apr 18, 2019 | 16.89 | 16.89 | 16.44 | 16.50 | 130,447 | -0.31(-1.87%) |
Apr 17, 2019 | 16.65 | 17.12 | 16.65 | 16.82 | 198,697 | +0.24(+1.44%) |
Apr 16, 2019 | 16.72 | 16.78 | 16.43 | 16.58 | 252,873 | -0.12(-0.74%) |
Apr 15, 2019 | 16.69 | 16.76 | 16.59 | 16.70 | 144,295 | +0.06(+0.37%) |
Apr 12, 2019 | 16.80 | 16.87 | 16.54 | 16.64 | 134,991 | -0.06(-0.37%) |
Apr 11, 2019 | 16.58 | 16.72 | 16.51 | 16.70 | 311,392 | +0.06(+0.37%) |
Apr 10, 2019 | 16.45 | 16.74 | 16.39 | 16.64 | 154,492 | +0.19(+1.16%) |
Apr 09, 2019 | 16.44 | 16.55 | 16.42 | 16.45 | 111,210 | -0.10(-0.62%) |
Apr 08, 2019 | 16.34 | 16.59 | 16.24 | 16.55 | 200,336 | +0.18(+1.13%) |
Apr 05, 2019 | 16.25 | 16.52 | 16.23 | 16.37 | 223,226 | +0.18(+1.10%) |
Apr 04, 2019 | 16.05 | 16.23 | 15.88 | 16.19 | 249,499 | +0.14(+0.85%) |
Apr 03, 2019 | 15.69 | 16.08 | 15.63 | 16.05 | 236,148 | +0.48(+3.07%) |
Apr 02, 2019 | 15.79 | 15.89 | 15.47 | 15.58 | 300,933 | -0.10(-0.65%) |
Apr 01, 2019 | 15.32 | 15.73 | 15.28 | 15.68 | 528,910 | +0.75(+5.03%) |
Mar 29, 2019 | 15.49 | 15.49 | 14.89 | 14.93 | 392,368 | -0.53(-3.40%) |
Mar 28, 2019 | 15.50 | 15.64 | 15.19 | 15.45 | 167,562 | +0.02(+0.13%) |
Mar 27, 2019 | 15.34 | 15.47 | 15.26 | 15.43 | 129,206 | +0.09(+0.58%) |
Mar 26, 2019 | 15.30 | 15.55 | 15.21 | 15.34 | 242,268 | +0.10(+0.67%) |
Mar 25, 2019 | 15.05 | 15.38 | 15.05 | 15.24 | 140,921 | +0.19(+1.27%) |
Mar 22, 2019 | 15.43 | 15.68 | 15.04 | 15.05 | 160,787 | -0.50(-3.20%) |
Mar 21, 2019 | 15.32 | 15.72 | 15.32 | 15.55 | 240,955 | +0.14(+0.89%) |
Mar 20, 2019 | 15.43 | 15.63 | 15.23 | 15.41 | 146,904 | -0.03(-0.18%) |
Mar 19, 2019 | 15.77 | 15.77 | 15.41 | 15.44 | 90,958 | -0.26(-1.65%) |
Mar 18, 2019 | 15.69 | 15.82 | 15.45 | 15.70 | 214,747 | +0.08(+0.48%) |
Mar 15, 2019 | 15.93 | 15.99 | 15.58 | 15.62 | 358,804 | -0.32(-2.01%) |
Mar 14, 2019 | 16.22 | 16.23 | 15.92 | 15.94 | 103,496 | -0.27(-1.68%) |
Mar 13, 2019 | 16.12 | 16.36 | 16.00 | 16.22 | 149,825 | +0.05(+0.34%) |
Mar 12, 2019 | 16.45 | 16.45 | 16.10 | 16.16 | 106,903 | -0.29(-1.74%) |
Mar 11, 2019 | 16.21 | 16.47 | 16.13 | 16.45 | 119,048 | +0.27(+1.67%) |
Mar 08, 2019 | 16.35 | 16.40 | 16.15 | 16.18 | 109,714 | -0.24(-1.48%) |
Mar 07, 2019 | 16.62 | 16.62 | 16.34 | 16.42 | 136,275 | -0.17(-1.02%) |
Mar 06, 2019 | 16.69 | 16.71 | 16.51 | 16.59 | 271,358 | -0.06(-0.37%) |
Mar 05, 2019 | 16.46 | 16.85 | 16.46 | 16.65 | 193,322 | +0.20(+1.24%) |
Mar 04, 2019 | 16.44 | 16.66 | 16.34 | 16.45 | 301,677 | -0.11(-0.65%) |
Mar 01, 2019 | 16.52 | 16.58 | 16.27 | 16.56 | 429,260 | +0.06(+0.37%) |
Feb 28, 2019 | 16.46 | 16.50 | 16.10 | 16.50 | 269,620 | -0.01(-0.04%) |
Feb 27, 2019 | 16.25 | 16.71 | 16.25 | 16.50 | 375,741 | +0.14(+0.83%) |
Feb 26, 2019 | 15.93 | 16.48 | 15.90 | 16.37 | 305,269 | +0.45(+2.81%) |
Feb 25, 2019 | 15.87 | 15.98 | 15.70 | 15.92 | 239,322 | +0.18(+1.12%) |
Feb 22, 2019 | 15.60 | 15.91 | 15.60 | 15.75 | 188,419 | +0.08(+0.52%) |
Feb 21, 2019 | 15.59 | 15.99 | 15.51 | 15.66 | 390,088 | +0.03(+0.22%) |
Feb 20, 2019 | 14.90 | 15.79 | 14.58 | 15.63 | 420,725 | +1.14(+7.85%) |
Feb 19, 2019 | 14.72 | 14.83 | 14.41 | 14.49 | 225,833 | -0.27(-1.83%) |
Feb 15, 2019 | 14.36 | 14.89 | 14.36 | 14.76 | 163,316 | +0.51(+3.56%) |
Feb 14, 2019 | 14.21 | 14.38 | 14.12 | 14.26 | 106,668 | +0.05(+0.38%) |
Feb 13, 2019 | 14.40 | 14.40 | 14.09 | 14.20 | 108,239 | -0.10(-0.71%) |
Feb 12, 2019 | 14.05 | 14.34 | 14.05 | 14.30 | 122,788 | +0.34(+2.42%) |
Feb 11, 2019 | 13.81 | 14.03 | 13.75 | 13.96 | 56,561 | +0.16(+1.18%) |
Feb 08, 2019 | 13.84 | 13.91 | 13.71 | 13.80 | 53,749 | -0.04(-0.29%) |
Feb 07, 2019 | 13.99 | 13.99 | 13.66 | 13.84 | 52,228 | -0.15(-1.06%) |
Feb 06, 2019 | 14.14 | 14.14 | 13.94 | 13.99 | 72,339 | -0.12(-0.86%) |
Feb 05, 2019 | 13.92 | 14.13 | 13.82 | 14.11 | 47,456 | +0.18(+1.26%) |
Feb 04, 2019 | 13.75 | 13.94 | 13.63 | 13.94 | 105,952 | +0.16(+1.18%) |
Feb 01, 2019 | 13.84 | 13.84 | 13.62 | 13.77 | 45,037 | -0.02(-0.15%) |
Jan 31, 2019 | 13.65 | 13.88 | 13.55 | 13.79 | 94,601 | +0.13(+0.94%) |
Jan 30, 2019 | 13.60 | 13.74 | 13.46 | 13.67 | 57,392 | +0.10(+0.75%) |
Jan 29, 2019 | 13.70 | 13.70 | 13.50 | 13.56 | 95,221 | -0.15(-1.09%) |
Jan 28, 2019 | 13.56 | 13.77 | 13.48 | 13.71 | 74,337 | +0.08(+0.60%) |
Jan 25, 2019 | 13.39 | 13.67 | 13.39 | 13.63 | 73,093 | +0.30(+2.23%) |
Jan 24, 2019 | 13.27 | 13.39 | 13.08 | 13.33 | 82,734 | +0.03(+0.25%) |
Jan 23, 2019 | 13.21 | 13.31 | 13.10 | 13.30 | 88,409 | +0.09(+0.72%) |
Jan 22, 2019 | 13.27 | 13.39 | 13.14 | 13.21 | 65,676 | -0.16(-1.22%) |
Jan 18, 2019 | 13.29 | 13.58 | 13.29 | 13.37 | 168,632 | +0.09(+0.66%) |
Jan 17, 2019 | 13.06 | 13.35 | 12.99 | 13.28 | 168,573 | +0.17(+1.29%) |
Jan 16, 2019 | 13.04 | 13.19 | 13.00 | 13.11 | 102,130 | +0.07(+0.52%) |
Jan 15, 2019 | 13.09 | 13.09 | 12.89 | 13.04 | 73,012 | -0.07(-0.52%) |
Jan 14, 2019 | 13.06 | 13.21 | 13.04 | 13.11 | 80,279 | -0.05(-0.36%) |
Jan 11, 2019 | 13.11 | 13.27 | 13.07 | 13.16 | 104,251 | -0.08(-0.61%) |
Jan 10, 2019 | 13.19 | 13.29 | 13.12 | 13.24 | 50,990 | -0.09(-0.71%) |
Jan 09, 2019 | 13.48 | 13.54 | 13.25 | 13.33 | 128,940 | -0.10(-0.76%) |
Jan 08, 2019 | 13.35 | 13.56 | 12.96 | 13.44 | 187,587 | +0.18(+1.38%) |
Jan 07, 2019 | 13.02 | 13.40 | 12.91 | 13.25 | 154,290 | +0.26(+1.98%) |
Jan 04, 2019 | 12.93 | 13.12 | 12.87 | 13.00 | 168,780 | +0.15(+1.16%) |
Jan 03, 2019 | 12.82 | 13.11 | 12.72 | 12.85 | 80,903 | -0.08(-0.63%) |
Jan 02, 2019 | 12.61 | 13.00 | 12.53 | 12.93 | 176,271 | +0.21(+1.65%) |
Dec 31, 2018 | 12.65 | 12.72 | 12.51 | 12.72 | 108,090 | +0.09(+0.70%) |
Dec 28, 2018 | 12.51 | 12.83 | 12.48 | 12.63 | 88,598 | +0.09(+0.76%) |
Dec 27, 2018 | 12.57 | 12.65 | 12.26 | 12.54 | 128,682 | -0.18(-1.38%) |
Dec 26, 2018 | 12.34 | 12.75 | 12.19 | 12.71 | 99,649 | +0.43(+3.47%) |
Dec 24, 2018 | 12.33 | 12.43 | 12.21 | 12.28 | 52,420 | -0.15(-1.20%) |
Dec 21, 2018 | 12.46 | 12.71 | 12.33 | 12.43 | 464,700 | -0.01(-0.05%) |
Dec 20, 2018 | 12.83 | 12.90 | 12.36 | 12.44 | 167,339 | -0.36(-2.80%) |
Dec 19, 2018 | 13.02 | 13.16 | 12.75 | 12.80 | 147,376 | -0.14(-1.10%) |
Dec 18, 2018 | 13.06 | 13.32 | 12.92 | 12.94 | 111,796 | -0.05(-0.36%) |
Dec 17, 2018 | 12.97 | 13.29 | 12.87 | 12.99 | 116,226 | -0.04(-0.31%) |
Dec 14, 2018 | 13.05 | 13.23 | 13.00 | 13.03 | 102,626 | -0.06(-0.47%) |
Dec 13, 2018 | 13.16 | 13.21 | 13.00 | 13.09 | 106,715 | -0.12(-0.87%) |
Dec 12, 2018 | 13.19 | 13.42 | 13.05 | 13.21 | 116,247 | +0.18(+1.35%) |
Dec 11, 2018 | 13.43 | 13.50 | 12.96 | 13.03 | 153,370 | -0.22(-1.64%) |
Dec 10, 2018 | 13.46 | 13.46 | 13.08 | 13.25 | 231,604 | -0.18(-1.31%) |
Dec 07, 2018 | 13.60 | 13.71 | 13.33 | 13.42 | 234,343 | -0.17(-1.25%) |
Dec 06, 2018 | 13.48 | 13.61 | 13.34 | 13.59 | 107,129 | +0.01(+0.05%) |
Dec 04, 2018 | 14.30 | 14.36 | 13.50 | 13.58 | 200,823 | -0.79(-5.51%) |
Dec 03, 2018 | 14.05 | 14.40 | 13.73 | 14.38 | 253,024 | +0.50(+3.61%) |
Nov 30, 2018 | 13.90 | 14.00 | 13.74 | 13.88 | 283,515 | -0.03(-0.19%) |
Nov 29, 2018 | 14.18 | 14.19 | 13.85 | 13.90 | 202,090 | -0.19(-1.36%) |
Nov 28, 2018 | 14.13 | 14.13 | 13.79 | 14.10 | 186,262 | +0.03(+0.18%) |
Nov 27, 2018 | 13.94 | 14.14 | 13.89 | 14.07 | 147,550 | +0.06(+0.46%) |
Nov 26, 2018 | 14.08 | 14.10 | 13.81 | 14.01 | 101,792 | +0.08(+0.55%) |
Nov 23, 2018 | 13.74 | 14.07 | 13.74 | 13.93 | 33,884 | +0.10(+0.74%) |
Nov 21, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.20(+1.46%) | |
Nov 20, 2018 | 13.62 | 13.83 | 13.62 | 13.63 | 107,098 | -0.23(-1.66%) |
Nov 19, 2018 | 13.64 | 14.18 | 13.64 | 13.86 | 167,188 | +0.28(+2.08%) |
Nov 16, 2018 | 13.44 | 13.64 | 13.25 | 13.58 | 183,322 | +0.03(+0.19%) |
Nov 15, 2018 | 13.32 | 13.62 | 13.21 | 13.55 | 292,395 | +0.14(+1.05%) |
Nov 14, 2018 | 13.65 | 13.78 | 13.40 | 13.41 | 142,983 | -0.14(-1.04%) |
Nov 13, 2018 | 13.69 | 13.96 | 13.45 | 13.55 | 189,330 | -0.11(-0.80%) |
Nov 12, 2018 | 13.70 | 13.85 | 13.63 | 13.66 | 100,646 | -0.04(-0.33%) |
Nov 09, 2018 | 13.79 | 13.84 | 13.67 | 13.70 | 95,877 | -0.12(-0.88%) |
Nov 08, 2018 | 13.79 | 13.88 | 13.69 | 13.83 | 63,310 | -0.02(-0.14%) |
Nov 07, 2018 | 13.78 | 13.89 | 13.49 | 13.85 | 100,033 | +0.10(+0.75%) |
Nov 06, 2018 | 13.37 | 13.85 | 13.26 | 13.74 | 169,721 | +0.38(+2.83%) |
Nov 05, 2018 | 13.58 | 13.61 | 13.22 | 13.37 | 206,595 | -0.19(-1.42%) |
Nov 02, 2018 | 13.09 | 13.65 | 13.09 | 13.56 | 210,024 | +0.48(+3.67%) |
Nov 01, 2018 | 12.99 | 13.33 | 12.89 | 13.08 | 198,734 | +0.09(+0.69%) |
Oct 31, 2018 | 13.97 | 14.10 | 12.96 | 12.99 | 134,555 | -0.31(-2.36%) |
Oct 30, 2018 | 13.04 | 13.39 | 13.02 | 13.30 | 67,926 | +0.29(+2.21%) |
Oct 29, 2018 | 12.94 | 13.29 | 12.94 | 13.01 | 115,983 | +0.24(+1.91%) |
Oct 26, 2018 | 12.94 | 13.04 | 12.40 | 12.77 | 126,482 | -0.31(-2.35%) |
Oct 25, 2018 | 13.08 | 13.37 | 13.03 | 13.08 | 132,135 | +0.03(+0.20%) |
Oct 24, 2018 | 13.29 | 13.56 | 13.01 | 13.05 | 281,002 | -0.26(-1.97%) |
Oct 23, 2018 | 13.10 | 13.38 | 13.00 | 13.31 | 117,285 | +0.08(+0.63%) |
Oct 22, 2018 | 13.08 | 13.35 | 13.08 | 13.23 | 72,743 | +0.17(+1.27%) |
Oct 19, 2018 | 13.44 | 13.45 | 13.05 | 13.06 | 122,110 | -0.37(-2.76%) |
Oct 18, 2018 | 13.63 | 13.72 | 13.31 | 13.44 | 86,921 | -0.22(-1.60%) |
Oct 17, 2018 | 13.80 | 13.80 | 13.42 | 13.65 | 96,167 | -0.22(-1.61%) |
Oct 16, 2018 | 13.65 | 13.94 | 13.33 | 13.88 | 80,752 | +0.33(+2.41%) |
Oct 15, 2018 | 13.47 | 13.68 | 13.38 | 13.55 | 90,803 | +0.03(+0.19%) |
Oct 12, 2018 | 13.77 | 13.77 | 13.38 | 13.53 | 107,744 | -0.03(-0.24%) |
Oct 11, 2018 | 13.65 | 13.88 | 13.55 | 13.56 | 69,275 | -0.11(-0.80%) |
Oct 10, 2018 | 13.83 | 13.98 | 13.62 | 13.67 | 97,535 | -0.15(-1.07%) |
Oct 09, 2018 | 13.66 | 14.01 | 13.63 | 13.81 | 168,678 | +0.20(+1.51%) |
Oct 08, 2018 | 13.26 | 13.69 | 13.17 | 13.61 | 129,694 | +0.44(+3.31%) |
Oct 05, 2018 | 13.64 | 13.64 | 13.10 | 13.17 | 85,727 | -0.48(-3.52%) |
Oct 04, 2018 | 13.78 | 13.78 | 13.58 | 13.65 | 84,693 | -0.14(-1.02%) |
Oct 03, 2018 | 13.73 | 13.85 | 13.73 | 13.79 | 84,687 | +0.15(+1.13%) |
Oct 02, 2018 | 13.78 | 13.95 | 13.56 | 13.64 | 103,758 | -0.11(-0.79%) |
Oct 01, 2018 | 14.24 | 14.24 | 13.73 | 13.75 | 71,058 | -0.40(-2.85%) |
Sep 28, 2018 | 13.86 | 14.27 | 13.86 | 14.15 | 116,333 | +0.32(+2.31%) |
Sep 27, 2018 | 13.80 | 14.02 | 13.61 | 13.83 | 108,573 | +0.22(+1.65%) |
Sep 26, 2018 | 13.61 | 13.74 | 13.54 | 13.61 | 63,570 | +0.00(+0.00%) |
Sep 25, 2018 | 13.58 | 13.61 | 13.45 | 13.61 | 103,514 | +0.03(+0.24%) |
Sep 24, 2018 | 14.02 | 14.15 | 13.51 | 13.58 | 110,333 | -0.48(-3.42%) |
Sep 21, 2018 | 14.09 | 14.25 | 13.99 | 14.06 | 267,487 | -0.06(-0.45%) |
Sep 20, 2018 | 13.96 | 14.22 | 13.93 | 14.12 | 92,910 | +0.19(+1.38%) |
Sep 19, 2018 | 13.99 | 14.35 | 13.90 | 13.93 | 170,292 | -0.13(-0.91%) |
Sep 18, 2018 | 14.22 | 14.31 | 14.02 | 14.06 | 141,943 | -0.26(-1.79%) |
Sep 17, 2018 | 14.51 | 14.57 | 14.25 | 14.31 | 91,069 | -0.19(-1.32%) |
Sep 14, 2018 | 14.28 | 14.57 | 14.25 | 14.51 | 73,079 | +0.22(+1.57%) |
Sep 13, 2018 | 14.28 | 14.35 | 14.15 | 14.28 | 134,688 | +0.03(+0.22%) |
Sep 12, 2018 | 14.38 | 14.41 | 14.18 | 14.25 | 88,872 | -0.13(-0.89%) |
Sep 11, 2018 | 14.18 | 14.66 | 14.18 | 14.38 | 149,248 | +0.19(+1.35%) |
Sep 10, 2018 | 14.12 | 14.35 | 13.96 | 14.18 | 77,860 | +0.13(+0.91%) |
Sep 07, 2018 | 14.02 | 14.25 | 13.90 | 14.06 | 107,744 | +0.03(+0.23%) |
Sep 06, 2018 | 13.99 | 14.15 | 13.96 | 14.02 | 111,615 | +0.00(+0.00%) |
Sep 05, 2018 | 13.83 | 14.15 | 13.80 | 14.02 | 270,586 | +0.16(+1.15%) |
Sep 04, 2018 | 14.15 | 14.15 | 13.48 | 13.86 | 188,640 | -0.29(-2.04%) |
Aug 31, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.06(+0.45%) | |
Aug 30, 2018 | 14.09 | 14.18 | 13.90 | 14.09 | 94,220 | +0.03(+0.23%) |
Aug 29, 2018 | 14.09 | 14.15 | 14.02 | 14.06 | 217,926 | -0.03(-0.23%) |
Aug 28, 2018 | 14.09 | 14.22 | 13.99 | 14.09 | 178,537 | +0.00(+0.00%) |
Aug 27, 2018 | 14.35 | 14.35 | 14.06 | 14.09 | 92,134 | -0.22(-1.57%) |
Aug 24, 2018 | 14.28 | 14.35 | 14.15 | 14.31 | 97,907 | +0.03(+0.22%) |
Aug 23, 2018 | 14.22 | 14.31 | 13.96 | 14.28 | 73,486 | +0.03(+0.22%) |
Aug 22, 2018 | 14.35 | 14.41 | 14.09 | 14.25 | 120,158 | -0.06(-0.45%) |
Aug 21, 2018 | 14.28 | 14.41 | 14.15 | 14.31 | 85,438 | +0.08(+0.59%) |
Aug 20, 2018 | 14.01 | 14.29 | 13.98 | 14.23 | 122,131 | +0.22(+1.59%) |
Aug 17, 2018 | 13.94 | 14.13 | 13.88 | 14.01 | 126,563 | +0.03(+0.23%) |
Aug 16, 2018 | 13.94 | 14.04 | 13.90 | 13.98 | 57,431 | +0.10(+0.69%) |
Aug 15, 2018 | 13.82 | 13.94 | 13.66 | 13.88 | 108,501 | -0.06(-0.46%) |
Aug 14, 2018 | 13.79 | 14.10 | 13.79 | 13.94 | 178,935 | +0.13(+0.92%) |
Aug 13, 2018 | 13.82 | 13.91 | 13.47 | 13.82 | 91,761 | +0.16(+1.16%) |
Aug 10, 2018 | 13.75 | 13.79 | 13.58 | 13.66 | 75,402 | -0.19(-1.38%) |
Aug 09, 2018 | 13.85 | 13.88 | 13.66 | 13.85 | 99,180 | +0.06(+0.46%) |
Aug 08, 2018 | 13.66 | 13.82 | 13.50 | 13.79 | 102,865 | +0.13(+0.93%) |
Aug 07, 2018 | 13.56 | 13.88 | 13.53 | 13.66 | 126,962 | +0.10(+0.70%) |
Aug 06, 2018 | 13.40 | 13.69 | 13.12 | 13.56 | 135,441 | +0.16(+1.18%) |
Aug 03, 2018 | 13.18 | 13.50 | 13.18 | 13.40 | 210,938 | +0.16(+1.20%) |
Aug 02, 2018 | 13.12 | 13.25 | 12.96 | 13.25 | 197,701 | +0.10(+0.72%) |
Aug 01, 2018 | 12.83 | 13.44 | 12.57 | 13.15 | 208,586 | +0.57(+4.55%) |
Jul 31, 2018 | 12.71 | 12.71 | 12.48 | 12.58 | 128,078 | -0.10(-0.75%) |
Jul 30, 2018 | 12.64 | 12.86 | 12.58 | 12.67 | 94,017 | +0.03(+0.25%) |
Jul 27, 2018 | 13.09 | 13.09 | 12.58 | 12.64 | 89,727 | -0.41(-3.16%) |
Jul 26, 2018 | 13.05 | 13.25 | 12.93 | 13.05 | 105,492 | +0.00(+0.00%) |
Jul 25, 2018 | 13.02 | 13.09 | 12.83 | 13.05 | 116,433 | +0.03(+0.24%) |
Jul 24, 2018 | 13.37 | 13.37 | 12.98 | 13.02 | 211,505 | -0.29(-2.15%) |
Jul 23, 2018 | 13.31 | 13.36 | 13.21 | 13.31 | 101,318 | -0.03(-0.24%) |
Jul 20, 2018 | 13.40 | 13.47 | 13.26 | 13.34 | 120,842 | -0.06(-0.47%) |
Jul 19, 2018 | 13.40 | 13.48 | 13.34 | 13.40 | 336,859 | +0.00(+0.00%) |
Jul 18, 2018 | 13.47 | 13.47 | 13.28 | 13.40 | 102,284 | -0.06(-0.47%) |
Jul 17, 2018 | 13.47 | 13.63 | 13.40 | 13.47 | 124,675 | -0.06(-0.47%) |
Jul 16, 2018 | 13.72 | 13.72 | 13.47 | 13.53 | 138,172 | -0.16(-1.16%) |
Jul 13, 2018 | 13.56 | 13.79 | 13.56 | 13.69 | 129,993 | +0.10(+0.70%) |
Jul 12, 2018 | 13.85 | 13.88 | 13.53 | 13.59 | 110,835 | -0.22(-1.61%) |
Jul 11, 2018 | 13.88 | 13.98 | 13.63 | 13.82 | 264,381 | -0.13(-0.91%) |
Jul 10, 2018 | 13.82 | 14.20 | 13.79 | 13.94 | 393,149 | +0.16(+1.15%) |
Jul 09, 2018 | 13.88 | 14.39 | 13.75 | 13.79 | 176,690 | +0.00(+0.00%) |
Jul 06, 2018 | 13.66 | 13.88 | 13.56 | 13.79 | 109,237 | +0.13(+0.93%) |
Jul 05, 2018 | 13.66 | 13.69 | 13.47 | 13.66 | 161,604 | +0.06(+0.47%) |
Jul 03, 2018 | 13.59 | 13.59 | 13.59 | 0 | -0.16(-1.15%) | |
Jul 02, 2018 | 13.69 | 13.69 | 13.50 | 13.75 | 120,393 | +0.03(+0.23%) |
Jun 29, 2018 | 13.94 | 13.94 | 13.69 | 13.72 | 95,498 | -0.16(-1.14%) |
Jun 28, 2018 | 13.75 | 14.01 | 13.59 | 13.88 | 112,102 | +0.13(+0.92%) |
Jun 27, 2018 | 14.23 | 14.23 | 13.69 | 13.75 | 121,829 | -0.44(-3.13%) |
Jun 26, 2018 | 14.07 | 14.23 | 14.07 | 14.20 | 77,184 | +0.13(+0.90%) |
Jun 25, 2018 | 14.10 | 14.17 | 13.88 | 14.07 | 97,551 | -0.10(-0.67%) |
Jun 22, 2018 | 14.23 | 14.32 | 13.88 | 14.17 | 263,778 | -0.03(-0.22%) |
Jun 21, 2018 | 14.07 | 14.32 | 14.01 | 14.20 | 112,230 | +0.13(+0.90%) |
Jun 20, 2018 | 14.01 | 14.20 | 13.91 | 14.07 | 116,867 | +0.03(+0.23%) |
Jun 19, 2018 | 13.79 | 14.10 | 13.75 | 14.04 | 126,605 | +0.10(+0.68%) |
Jun 18, 2018 | 13.75 | 14.13 | 13.75 | 13.94 | 110,667 | +0.13(+0.92%) |
Jun 15, 2018 | 13.94 | 13.66 | 13.82 | 274,328 | +0.16(+1.16%) | |
Jun 14, 2018 | 13.66 | 13.69 | 13.53 | 13.66 | 117,237 | +0.00(+0.00%) |
Jun 13, 2018 | 13.63 | 13.72 | 13.55 | 13.66 | 113,963 | +0.03(+0.23%) |
Jun 12, 2018 | 13.66 | 13.74 | 13.56 | 13.63 | 148,110 | -0.03(-0.23%) |
Jun 11, 2018 | 13.66 | 13.79 | 13.63 | 13.66 | 143,392 | +0.00(+0.00%) |
Jun 08, 2018 | 13.53 | 13.72 | 13.53 | 13.66 | 139,745 | +0.16(+1.18%) |
Jun 07, 2018 | 13.53 | 13.72 | 13.50 | 13.50 | 80,923 | -0.03(-0.24%) |
Jun 06, 2018 | 13.56 | 13.53 | 177,370 | +0.22(+1.67%) | ||
Jun 05, 2018 | 13.28 | 13.44 | 13.05 | 13.31 | 225,872 | +0.00(+0.00%) |
Jun 04, 2018 | 13.09 | 13.37 | 13.09 | 13.31 | 186,548 | +0.32(+2.44%) |