Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.91 | 13.06 | 12.67 | 12.98 | 97,672 | -0.07(-0.50%) |
May 30, 2019 | 13.35 | 13.56 | 12.94 | 13.04 | 59,904 | -0.24(-1.83%) |
May 29, 2019 | 13.31 | 13.45 | 13.15 | 13.29 | 94,717 | -0.07(-0.56%) |
May 28, 2019 | 13.47 | 13.58 | 13.24 | 13.36 | 202,192 | -0.09(-0.70%) |
May 24, 2019 | 13.39 | 13.57 | 13.33 | 13.46 | 104,405 | +0.17(+1.27%) |
May 23, 2019 | 13.33 | 13.48 | 13.23 | 13.29 | 87,796 | -0.18(-1.32%) |
May 22, 2019 | 13.43 | 13.52 | 13.33 | 13.47 | 56,277 | -0.11(-0.83%) |
May 21, 2019 | 13.55 | 13.69 | 13.45 | 13.58 | 81,941 | +0.03(+0.21%) |
May 20, 2019 | 13.85 | 13.96 | 13.53 | 13.55 | 63,260 | -0.41(-2.95%) |
May 17, 2019 | 13.87 | 14.03 | 13.74 | 13.96 | 135,502 | +0.00(+0.00%) |
May 16, 2019 | 14.57 | 14.59 | 13.91 | 13.96 | 129,156 | -0.43(-2.99%) |
May 15, 2019 | 14.32 | 14.50 | 14.23 | 14.39 | 64,553 | -0.05(-0.32%) |
May 14, 2019 | 14.34 | 14.50 | 14.27 | 14.44 | 65,873 | +0.11(+0.78%) |
May 13, 2019 | 14.25 | 14.49 | 14.10 | 14.33 | 95,047 | -0.24(-1.67%) |
May 10, 2019 | 14.46 | 14.65 | 14.35 | 14.57 | 64,652 | +0.09(+0.65%) |
May 09, 2019 | 14.50 | 14.57 | 14.36 | 14.48 | 55,642 | -0.05(-0.32%) |
May 08, 2019 | 14.69 | 14.81 | 14.52 | 14.52 | 84,374 | -0.19(-1.27%) |
May 07, 2019 | 15.23 | 15.37 | 14.64 | 14.71 | 121,784 | -0.59(-3.85%) |
May 06, 2019 | 15.33 | 15.38 | 15.06 | 15.30 | 108,184 | -0.11(-0.73%) |
May 03, 2019 | 14.99 | 15.89 | 14.99 | 15.41 | 295,689 | +0.65(+4.37%) |
May 02, 2019 | 13.91 | 14.88 | 13.91 | 14.77 | 349,106 | +0.77(+5.48%) |
May 01, 2019 | 13.20 | 14.67 | 13.20 | 14.00 | 274,638 | -0.16(-1.12%) |
Apr 30, 2019 | 14.13 | 14.39 | 13.98 | 14.16 | 112,120 | -0.04(-0.26%) |
Apr 29, 2019 | 14.35 | 14.66 | 14.12 | 14.20 | 139,057 | -0.13(-0.91%) |
Apr 26, 2019 | 14.20 | 14.40 | 14.09 | 14.33 | 257,646 | +0.17(+1.19%) |
Apr 25, 2019 | 14.36 | 14.51 | 14.12 | 14.16 | 58,605 | -0.28(-1.94%) |
Apr 24, 2019 | 14.50 | 14.58 | 14.11 | 14.44 | 122,204 | -0.02(-0.13%) |
Apr 23, 2019 | 14.25 | 14.50 | 14.25 | 14.46 | 183,891 | +0.25(+1.78%) |
Apr 22, 2019 | 14.53 | 14.83 | 14.05 | 14.21 | 81,852 | -0.28(-1.94%) |
Apr 18, 2019 | 14.32 | 14.64 | 14.32 | 14.49 | 86,558 | +0.07(+0.52%) |
Apr 17, 2019 | 14.18 | 14.94 | 14.18 | 14.41 | 251,572 | +0.16(+1.12%) |
Apr 16, 2019 | 14.06 | 14.34 | 13.99 | 14.25 | 53,166 | +0.31(+2.21%) |
Apr 15, 2019 | 13.97 | 14.20 | 13.91 | 13.94 | 108,688 | -0.07(-0.53%) |
Apr 12, 2019 | 14.28 | 14.28 | 13.91 | 14.02 | 59,415 | -0.19(-1.32%) |
Apr 11, 2019 | 14.22 | 14.28 | 14.14 | 14.21 | 42,739 | -0.06(-0.39%) |
Apr 10, 2019 | 14.26 | 14.29 | 14.11 | 14.26 | 63,876 | +0.06(+0.40%) |
Apr 09, 2019 | 14.45 | 14.48 | 14.18 | 14.21 | 64,632 | -0.24(-1.68%) |
Apr 08, 2019 | 14.83 | 14.83 | 14.19 | 14.45 | 122,832 | -0.49(-3.26%) |
Apr 05, 2019 | 14.78 | 15.02 | 14.78 | 14.94 | 71,170 | +0.22(+1.53%) |
Apr 04, 2019 | 14.54 | 14.92 | 14.54 | 14.71 | 45,179 | +0.10(+0.70%) |
Apr 03, 2019 | 14.79 | 14.82 | 14.56 | 14.61 | 61,079 | -0.07(-0.45%) |
Apr 02, 2019 | 14.69 | 14.85 | 14.50 | 14.67 | 53,783 | -0.08(-0.57%) |
Apr 01, 2019 | 14.61 | 15.04 | 14.61 | 14.76 | 64,624 | +0.15(+1.02%) |
Mar 29, 2019 | 14.81 | 14.87 | 14.46 | 14.61 | 154,416 | -0.16(-1.08%) |
Mar 28, 2019 | 14.50 | 14.83 | 14.36 | 14.77 | 57,980 | +0.31(+2.14%) |
Mar 27, 2019 | 14.37 | 14.62 | 14.35 | 14.46 | 86,043 | +0.05(+0.32%) |
Mar 26, 2019 | 14.52 | 14.62 | 14.24 | 14.41 | 78,981 | -0.10(-0.71%) |
Mar 25, 2019 | 14.20 | 14.56 | 14.13 | 14.51 | 65,964 | +0.32(+2.24%) |
Mar 22, 2019 | 14.57 | 14.58 | 14.13 | 14.20 | 107,397 | -0.48(-3.25%) |
Mar 21, 2019 | 14.61 | 14.97 | 14.58 | 14.67 | 55,636 | +0.03(+0.19%) |
Mar 20, 2019 | 14.47 | 14.89 | 14.27 | 14.64 | 82,461 | +0.10(+0.71%) |
Mar 19, 2019 | 14.70 | 14.91 | 14.46 | 14.54 | 83,941 | -0.18(-1.21%) |
Mar 18, 2019 | 14.85 | 14.85 | 14.57 | 14.72 | 69,020 | -0.13(-0.88%) |
Mar 15, 2019 | 14.90 | 15.12 | 14.79 | 14.85 | 209,237 | -0.05(-0.31%) |
Mar 14, 2019 | 15.17 | 15.23 | 14.88 | 14.90 | 92,052 | -0.34(-2.21%) |
Mar 13, 2019 | 15.53 | 15.59 | 15.17 | 15.23 | 192,471 | -0.25(-1.63%) |
Mar 12, 2019 | 15.59 | 15.73 | 15.15 | 15.49 | 169,914 | -0.11(-0.72%) |
Mar 11, 2019 | 15.41 | 15.68 | 15.37 | 15.60 | 148,904 | +0.25(+1.65%) |
Mar 08, 2019 | 15.37 | 15.54 | 15.28 | 15.35 | 165,530 | -0.04(-0.24%) |
Mar 07, 2019 | 15.58 | 15.66 | 15.34 | 15.38 | 108,928 | -0.08(-0.54%) |
Mar 06, 2019 | 15.79 | 15.86 | 15.45 | 15.47 | 177,687 | -0.38(-2.42%) |
Mar 05, 2019 | 15.85 | 15.97 | 15.59 | 15.85 | 121,717 | -0.01(-0.06%) |
Mar 04, 2019 | 15.93 | 16.16 | 15.74 | 15.86 | 164,554 | -0.06(-0.35%) |
Mar 01, 2019 | 15.81 | 16.05 | 15.52 | 15.92 | 116,587 | +0.20(+1.25%) |
Feb 28, 2019 | 15.67 | 15.76 | 15.39 | 15.72 | 100,396 | +0.02(+0.12%) |
Feb 27, 2019 | 15.51 | 15.72 | 15.40 | 15.70 | 90,962 | +0.17(+1.08%) |
Feb 26, 2019 | 15.63 | 15.72 | 15.40 | 15.53 | 75,285 | -0.15(-0.96%) |
Feb 25, 2019 | 16.02 | 16.20 | 15.66 | 15.68 | 108,036 | -0.28(-1.76%) |
Feb 22, 2019 | 15.92 | 16.04 | 15.70 | 15.96 | 96,283 | +0.13(+0.83%) |
Feb 21, 2019 | 15.91 | 16.04 | 15.45 | 15.83 | 168,081 | -0.15(-0.94%) |
Feb 20, 2019 | 15.98 | 16.10 | 15.87 | 15.98 | 131,053 | -0.10(-0.64%) |
Feb 19, 2019 | 15.95 | 16.29 | 15.81 | 16.09 | 263,547 | -0.05(-0.29%) |
Feb 15, 2019 | 15.42 | 16.17 | 15.42 | 16.13 | 191,498 | +0.79(+5.12%) |
Feb 14, 2019 | 15.49 | 15.70 | 15.31 | 15.35 | 192,077 | -0.23(-1.50%) |
Feb 13, 2019 | 15.25 | 15.67 | 15.09 | 15.58 | 153,915 | +0.32(+2.08%) |
Feb 12, 2019 | 15.31 | 15.78 | 15.21 | 15.26 | 179,580 | -0.01(-0.06%) |
Feb 11, 2019 | 14.63 | 15.40 | 14.60 | 15.27 | 203,418 | +0.60(+4.08%) |
Feb 08, 2019 | 14.43 | 14.92 | 14.37 | 14.67 | 110,496 | +0.23(+1.62%) |
Feb 07, 2019 | 14.17 | 14.85 | 13.89 | 14.44 | 266,732 | +0.35(+2.46%) |
Feb 06, 2019 | 14.04 | 15.16 | 13.24 | 14.09 | 1,036,791 | -0.66(-4.50%) |
Feb 05, 2019 | 14.92 | 15.08 | 14.53 | 14.76 | 262,505 | -0.05(-0.32%) |
Feb 04, 2019 | 14.39 | 14.82 | 14.28 | 14.80 | 93,621 | +0.34(+2.33%) |
Feb 01, 2019 | 14.39 | 14.76 | 14.26 | 14.47 | 280,194 | +0.07(+0.52%) |
Jan 31, 2019 | 13.97 | 14.41 | 13.93 | 14.39 | 120,261 | +0.44(+3.15%) |
Jan 30, 2019 | 14.26 | 14.26 | 13.76 | 13.95 | 66,665 | -0.19(-1.32%) |
Jan 29, 2019 | 14.05 | 14.23 | 13.91 | 14.14 | 62,972 | +0.02(+0.13%) |
Jan 28, 2019 | 13.73 | 14.15 | 13.73 | 14.12 | 67,440 | +0.25(+1.82%) |
Jan 25, 2019 | 13.95 | 14.26 | 13.84 | 13.87 | 60,804 | +0.01(+0.07%) |
Jan 24, 2019 | 13.70 | 13.87 | 13.53 | 13.86 | 41,191 | +0.13(+0.95%) |
Jan 23, 2019 | 13.85 | 13.85 | 13.49 | 13.73 | 64,310 | -0.07(-0.47%) |
Jan 22, 2019 | 14.31 | 14.38 | 13.69 | 13.79 | 114,069 | -0.59(-4.10%) |
Jan 18, 2019 | 14.24 | 14.59 | 14.24 | 14.38 | 129,838 | +0.15(+1.05%) |
Jan 17, 2019 | 14.02 | 14.29 | 13.69 | 14.23 | 94,720 | +0.14(+1.00%) |
Jan 16, 2019 | 13.68 | 14.29 | 13.68 | 14.09 | 162,944 | +0.42(+3.08%) |
Jan 15, 2019 | 13.07 | 13.69 | 13.06 | 13.67 | 305,078 | +0.60(+4.58%) |
Jan 14, 2019 | 13.20 | 13.33 | 13.07 | 13.07 | 103,286 | -0.13(-0.99%) |
Jan 11, 2019 | 13.06 | 13.22 | 12.83 | 13.20 | 168,202 | +0.07(+0.57%) |
Jan 10, 2019 | 13.48 | 13.57 | 13.02 | 13.13 | 89,007 | -0.38(-2.84%) |
Jan 09, 2019 | 13.15 | 13.54 | 12.99 | 13.51 | 152,352 | +0.36(+2.78%) |
Jan 08, 2019 | 13.41 | 13.41 | 13.07 | 13.15 | 136,417 | -0.18(-1.33%) |
Jan 07, 2019 | 13.26 | 13.50 | 13.03 | 13.33 | 106,482 | +0.06(+0.42%) |
Jan 04, 2019 | 13.10 | 13.51 | 13.07 | 13.27 | 97,352 | +0.30(+2.31%) |
Jan 03, 2019 | 12.89 | 13.24 | 12.87 | 12.97 | 122,201 | +0.05(+0.36%) |
Jan 02, 2019 | 12.53 | 13.18 | 12.53 | 12.92 | 178,138 | +0.22(+1.69%) |
Dec 31, 2018 | 12.49 | 12.74 | 12.49 | 12.71 | 110,282 | +0.31(+2.49%) |
Dec 28, 2018 | 12.87 | 13.15 | 12.36 | 12.40 | 181,025 | -0.46(-3.57%) |
Dec 27, 2018 | 11.69 | 12.87 | 11.69 | 12.86 | 287,625 | +0.94(+7.85%) |
Dec 26, 2018 | 11.99 | 12.17 | 11.75 | 11.92 | 601,751 | -0.09(-0.78%) |
Dec 24, 2018 | 12.03 | 12.13 | 11.86 | 12.02 | 238,411 | -0.23(-1.91%) |
Dec 21, 2018 | 12.74 | 12.84 | 12.23 | 12.25 | 141,913 | -0.42(-3.32%) |
Dec 20, 2018 | 13.03 | 13.24 | 12.60 | 12.67 | 135,991 | -0.49(-3.70%) |
Dec 19, 2018 | 13.03 | 13.48 | 12.96 | 13.16 | 170,463 | +0.09(+0.72%) |
Dec 18, 2018 | 13.51 | 13.62 | 13.02 | 13.06 | 128,674 | -0.36(-2.65%) |
Dec 17, 2018 | 13.67 | 13.92 | 13.33 | 13.42 | 149,628 | -0.31(-2.25%) |
Dec 14, 2018 | 13.53 | 13.91 | 13.38 | 13.73 | 263,630 | +0.10(+0.76%) |
Dec 13, 2018 | 13.99 | 13.99 | 13.44 | 13.62 | 279,549 | -0.34(-2.41%) |
Dec 12, 2018 | 14.39 | 14.64 | 13.94 | 13.96 | 244,450 | -0.29(-2.04%) |
Dec 11, 2018 | 14.52 | 14.68 | 14.15 | 14.25 | 117,325 | -0.16(-1.10%) |
Dec 10, 2018 | 14.04 | 14.42 | 13.84 | 14.41 | 319,622 | +0.36(+2.53%) |
Dec 07, 2018 | 13.69 | 14.25 | 13.69 | 14.06 | 143,944 | +0.36(+2.60%) |
Dec 06, 2018 | 13.71 | 13.80 | 13.49 | 13.70 | 219,352 | -0.26(-1.88%) |
Dec 04, 2018 | 14.55 | 14.63 | 13.90 | 13.96 | 193,849 | -0.68(-4.66%) |
Dec 03, 2018 | 14.88 | 14.97 | 14.50 | 14.64 | 76,839 | +0.00(+0.00%) |
Nov 30, 2018 | 14.72 | 14.80 | 14.50 | 14.64 | 118,510 | -0.14(-0.95%) |
Nov 29, 2018 | 15.03 | 15.08 | 14.69 | 14.79 | 101,546 | -0.37(-2.47%) |
Nov 28, 2018 | 14.76 | 15.28 | 14.28 | 15.16 | 170,167 | +0.41(+2.79%) |
Nov 27, 2018 | 14.67 | 14.96 | 14.54 | 14.75 | 128,610 | +0.01(+0.06%) |
Nov 26, 2018 | 14.65 | 14.94 | 14.65 | 14.74 | 191,382 | +0.19(+1.29%) |
Nov 23, 2018 | 14.15 | 14.85 | 14.15 | 14.55 | 112,419 | +0.31(+2.17%) |
Nov 21, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.37(+2.63%) | |
Nov 20, 2018 | 13.95 | 14.08 | 13.66 | 13.88 | 192,316 | -0.24(-1.72%) |
Nov 19, 2018 | 14.24 | 14.36 | 14.07 | 14.12 | 158,584 | -0.11(-0.78%) |
Nov 16, 2018 | 14.08 | 14.51 | 13.98 | 14.23 | 129,402 | +0.06(+0.46%) |
Nov 15, 2018 | 13.72 | 14.34 | 13.51 | 14.17 | 260,470 | +0.51(+3.73%) |
Nov 14, 2018 | 13.94 | 14.10 | 13.44 | 13.66 | 372,701 | -0.12(-0.87%) |
Nov 13, 2018 | 13.51 | 14.07 | 13.51 | 13.78 | 313,726 | +0.21(+1.57%) |
Nov 12, 2018 | 13.54 | 13.83 | 13.25 | 13.56 | 371,144 | +0.02(+0.14%) |
Nov 09, 2018 | 13.51 | 13.82 | 13.06 | 13.55 | 342,338 | -0.14(-1.05%) |
Nov 08, 2018 | 13.62 | 13.94 | 13.35 | 13.69 | 350,423 | -0.00(-0.03%) |
Nov 07, 2018 | 14.69 | 14.83 | 13.45 | 13.69 | 696,383 | -1.86(-11.97%) |
Nov 06, 2018 | 15.02 | 15.79 | 14.72 | 15.56 | 428,455 | +0.52(+3.45%) |
Nov 05, 2018 | 15.09 | 15.22 | 14.83 | 15.04 | 128,855 | -0.06(-0.43%) |
Nov 02, 2018 | 15.28 | 15.28 | 15.02 | 15.10 | 359,714 | -0.18(-1.15%) |
Nov 01, 2018 | 14.69 | 15.47 | 14.65 | 15.28 | 227,488 | +0.65(+4.43%) |
Oct 31, 2018 | 14.83 | 14.91 | 14.55 | 14.63 | 183,654 | -0.22(-1.50%) |
Oct 30, 2018 | 14.46 | 15.00 | 14.20 | 14.85 | 138,551 | +0.34(+2.36%) |
Oct 29, 2018 | 14.70 | 14.90 | 14.28 | 14.51 | 130,152 | +0.03(+0.19%) |
Oct 26, 2018 | 14.48 | 14.66 | 14.04 | 14.48 | 120,444 | -0.19(-1.33%) |
Oct 25, 2018 | 14.45 | 14.78 | 14.45 | 14.68 | 172,018 | +0.42(+2.92%) |
Oct 24, 2018 | 15.21 | 15.42 | 14.24 | 14.26 | 171,856 | -0.96(-6.33%) |
Oct 23, 2018 | 15.19 | 15.50 | 15.13 | 15.22 | 150,039 | -0.19(-1.20%) |
Oct 22, 2018 | 15.45 | 15.71 | 15.25 | 15.41 | 181,452 | +0.01(+0.06%) |
Oct 19, 2018 | 15.80 | 15.83 | 15.35 | 15.40 | 176,457 | -0.45(-2.86%) |
Oct 18, 2018 | 16.31 | 16.31 | 15.72 | 15.85 | 312,510 | -0.44(-2.67%) |
Oct 17, 2018 | 16.46 | 16.63 | 15.93 | 16.29 | 281,410 | -0.15(-0.90%) |
Oct 16, 2018 | 15.66 | 16.47 | 15.66 | 16.44 | 127,571 | +0.81(+5.16%) |
Oct 15, 2018 | 15.78 | 15.82 | 15.29 | 15.63 | 90,547 | -0.03(-0.18%) |
Oct 12, 2018 | 15.68 | 15.75 | 15.26 | 15.66 | 179,371 | +0.22(+1.44%) |
Oct 11, 2018 | 15.07 | 15.59 | 15.07 | 15.44 | 165,783 | +0.28(+1.83%) |
Oct 10, 2018 | 15.29 | 15.39 | 14.92 | 15.16 | 187,895 | -0.17(-1.09%) |
Oct 09, 2018 | 15.85 | 16.03 | 15.31 | 15.33 | 115,465 | -0.66(-4.12%) |
Oct 08, 2018 | 15.90 | 16.03 | 15.64 | 15.98 | 174,481 | +0.06(+0.41%) |
Oct 05, 2018 | 16.27 | 16.27 | 15.67 | 15.92 | 274,561 | -0.34(-2.11%) |
Oct 04, 2018 | 16.76 | 16.76 | 16.24 | 16.26 | 112,440 | -0.51(-3.04%) |
Oct 03, 2018 | 16.68 | 16.93 | 16.48 | 16.77 | 193,015 | +0.14(+0.84%) |
Oct 02, 2018 | 16.65 | 16.81 | 16.37 | 16.63 | 164,198 | -0.03(-0.17%) |
Oct 01, 2018 | 17.22 | 17.78 | 16.53 | 16.66 | 166,561 | -0.53(-3.07%) |
Sep 28, 2018 | 17.51 | 17.74 | 16.72 | 17.19 | 359,822 | -0.28(-1.59%) |
Sep 27, 2018 | 19.27 | 19.27 | 17.47 | 17.47 | 212,615 | -1.76(-9.16%) |
Sep 26, 2018 | 19.18 | 19.60 | 19.09 | 19.23 | 364,968 | +0.09(+0.48%) |
Sep 25, 2018 | 19.13 | 19.37 | 19.04 | 19.13 | 85,272 | -0.19(-0.96%) |
Sep 24, 2018 | 19.64 | 19.64 | 18.95 | 19.32 | 149,133 | -0.42(-2.11%) |
Sep 21, 2018 | 19.37 | 19.92 | 19.04 | 19.74 | 317,515 | +0.46(+2.40%) |
Sep 20, 2018 | 19.09 | 19.32 | 18.90 | 19.27 | 116,603 | +0.19(+0.97%) |
Sep 19, 2018 | 19.41 | 19.74 | 18.86 | 19.09 | 122,874 | -0.37(-1.90%) |
Sep 18, 2018 | 18.53 | 20.20 | 18.53 | 19.46 | 403,947 | +0.93(+5.00%) |
Sep 17, 2018 | 17.56 | 18.58 | 17.51 | 18.53 | 310,292 | +0.93(+5.26%) |
Sep 14, 2018 | 17.42 | 17.65 | 17.33 | 17.60 | 50,401 | +0.19(+1.06%) |
Sep 13, 2018 | 17.60 | 17.70 | 17.42 | 17.42 | 50,714 | -0.14(-0.79%) |
Sep 12, 2018 | 17.70 | 17.70 | 17.42 | 17.56 | 100,243 | -0.19(-1.04%) |
Sep 11, 2018 | 17.60 | 17.79 | 17.42 | 17.74 | 80,860 | +0.05(+0.26%) |
Sep 10, 2018 | 17.84 | 17.93 | 17.65 | 17.70 | 117,704 | -0.09(-0.52%) |
Sep 07, 2018 | 17.74 | 17.98 | 17.60 | 17.79 | 147,641 | +0.00(+0.00%) |
Sep 06, 2018 | 18.02 | 18.03 | 17.56 | 17.79 | 115,924 | -0.14(-0.78%) |
Sep 05, 2018 | 17.74 | 17.98 | 17.60 | 17.93 | 185,200 | +0.23(+1.31%) |
Sep 04, 2018 | 17.56 | 17.86 | 17.13 | 17.70 | 220,147 | +0.14(+0.79%) |
Aug 31, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.19(+1.07%) | |
Aug 30, 2018 | 17.51 | 17.79 | 17.23 | 17.37 | 112,927 | -0.23(-1.32%) |
Aug 29, 2018 | 17.51 | 17.79 | 17.30 | 17.60 | 169,658 | +0.19(+1.06%) |
Aug 28, 2018 | 17.60 | 17.60 | 17.19 | 17.42 | 119,376 | -0.05(-0.27%) |
Aug 27, 2018 | 17.60 | 17.74 | 17.42 | 17.47 | 127,447 | -0.05(-0.26%) |
Aug 24, 2018 | 17.19 | 17.98 | 17.14 | 17.51 | 351,728 | +0.32(+1.89%) |
Aug 23, 2018 | 17.28 | 17.56 | 16.96 | 17.19 | 148,824 | -0.14(-0.80%) |
Aug 22, 2018 | 17.51 | 17.51 | 17.10 | 17.33 | 147,307 | -0.14(-0.80%) |
Aug 21, 2018 | 17.23 | 17.84 | 17.23 | 17.47 | 271,151 | +0.19(+1.07%) |
Aug 20, 2018 | 16.13 | 17.28 | 16.09 | 17.28 | 465,605 | +1.15(+7.12%) |
Aug 17, 2018 | 16.04 | 16.50 | 15.76 | 16.13 | 232,926 | +0.00(+0.00%) |
Aug 16, 2018 | 15.63 | 16.22 | 15.35 | 16.13 | 284,038 | +0.51(+3.23%) |
Aug 15, 2018 | 15.86 | 16.32 | 15.53 | 15.63 | 246,719 | -0.23(-1.45%) |
Aug 14, 2018 | 16.04 | 16.45 | 15.63 | 15.86 | 315,926 | -0.23(-1.43%) |
Aug 13, 2018 | 16.96 | 16.96 | 16.04 | 16.09 | 258,537 | -0.87(-5.15%) |
Aug 10, 2018 | 16.87 | 17.00 | 16.41 | 16.96 | 337,150 | -0.05(-0.27%) |
Aug 09, 2018 | 16.73 | 17.23 | 16.32 | 17.00 | 536,310 | +0.51(+3.06%) |
Aug 08, 2018 | 15.12 | 16.96 | 14.84 | 16.50 | 1,046,130 | +2.94(+21.70%) |
Aug 07, 2018 | 13.88 | 13.93 | 13.51 | 13.56 | 194,635 | -0.23(-1.67%) |
Aug 06, 2018 | 13.97 | 14.02 | 13.60 | 13.79 | 191,605 | -0.23(-1.64%) |
Aug 03, 2018 | 13.83 | 14.06 | 13.37 | 14.02 | 196,371 | +0.23(+1.67%) |
Aug 02, 2018 | 13.33 | 13.83 | 13.19 | 13.79 | 255,209 | +0.46(+3.45%) |
Aug 01, 2018 | 14.43 | 14.43 | 13.19 | 13.33 | 286,584 | -1.15(-7.94%) |
Jul 31, 2018 | 13.47 | 14.52 | 13.42 | 14.48 | 242,937 | +0.87(+6.42%) |
Jul 30, 2018 | 13.24 | 13.70 | 13.19 | 13.60 | 133,316 | +0.41(+3.14%) |
Jul 27, 2018 | 13.33 | 13.42 | 12.96 | 13.19 | 149,264 | -0.14(-1.03%) |
Jul 26, 2018 | 13.70 | 13.83 | 13.28 | 13.33 | 179,736 | -0.41(-3.01%) |
Jul 25, 2018 | 14.71 | 14.71 | 13.74 | 13.74 | 195,437 | -0.97(-6.56%) |
Jul 24, 2018 | 14.61 | 14.84 | 14.34 | 14.71 | 205,663 | +0.14(+0.95%) |
Jul 23, 2018 | 14.66 | 14.75 | 14.34 | 14.57 | 148,183 | -0.14(-0.94%) |
Jul 20, 2018 | 14.89 | 14.94 | 14.66 | 14.71 | 87,335 | -0.23(-1.54%) |
Jul 19, 2018 | 14.48 | 14.98 | 14.43 | 14.94 | 169,407 | +0.32(+2.20%) |
Jul 18, 2018 | 14.25 | 14.61 | 14.11 | 14.61 | 101,129 | +0.37(+2.58%) |
Jul 17, 2018 | 14.16 | 14.39 | 14.16 | 14.25 | 96,585 | +0.05(+0.32%) |
Jul 16, 2018 | 14.34 | 14.39 | 13.93 | 14.20 | 123,203 | -0.09(-0.64%) |
Jul 13, 2018 | 14.25 | 14.48 | 14.20 | 14.29 | 80,192 | +0.00(+0.00%) |
Jul 12, 2018 | 14.61 | 14.61 | 14.22 | 14.29 | 100,852 | -0.18(-1.27%) |
Jul 11, 2018 | 14.43 | 14.66 | 14.29 | 14.48 | 144,969 | -0.05(-0.32%) |
Jul 10, 2018 | 14.57 | 14.71 | 14.34 | 14.52 | 172,302 | +0.00(+0.00%) |
Jul 09, 2018 | 14.34 | 14.71 | 14.34 | 14.52 | 145,616 | +0.37(+2.60%) |
Jul 06, 2018 | 14.34 | 14.71 | 13.86 | 14.16 | 170,465 | -0.23(-1.60%) |
Jul 05, 2018 | 14.16 | 14.39 | 13.93 | 14.39 | 160,561 | +0.28(+1.95%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.37(-2.54%) | |
Jul 02, 2018 | 13.70 | 14.48 | 13.70 | 14.48 | 216,937 | +0.60(+4.30%) |
Jun 29, 2018 | 13.93 | 14.11 | 13.76 | 13.88 | 202,253 | +0.05(+0.33%) |
Jun 28, 2018 | 14.29 | 14.34 | 13.56 | 13.83 | 529,916 | -0.46(-3.22%) |
Jun 27, 2018 | 15.12 | 15.12 | 14.20 | 14.29 | 377,100 | -0.87(-5.76%) |
Jun 26, 2018 | 14.75 | 15.28 | 14.39 | 15.17 | 426,198 | +0.46(+3.13%) |
Jun 25, 2018 | 15.03 | 15.03 | 14.57 | 14.71 | 324,706 | -0.46(-3.03%) |
Jun 22, 2018 | 15.49 | 15.49 | 14.50 | 15.17 | 1,106,499 | -0.18(-1.20%) |
Jun 21, 2018 | 15.95 | 16.09 | 15.30 | 15.35 | 372,771 | -0.64(-4.02%) |
Jun 20, 2018 | 16.04 | 16.13 | 15.81 | 15.99 | 359,341 | +0.09(+0.58%) |
Jun 19, 2018 | 15.53 | 15.95 | 15.44 | 15.90 | 464,945 | +0.32(+2.06%) |
Jun 18, 2018 | 14.94 | 15.72 | 14.94 | 15.58 | 450,040 | +0.51(+3.35%) |
Jun 15, 2018 | 15.30 | 15.03 | 15.07 | 299,266 | -0.23(-1.50%) | |
Jun 14, 2018 | 15.26 | 15.30 | 14.84 | 15.30 | 392,546 | +0.09(+0.60%) |
Jun 13, 2018 | 15.44 | 15.49 | 15.07 | 15.21 | 468,731 | -0.14(-0.90%) |
Jun 12, 2018 | 15.86 | 15.86 | 15.07 | 15.35 | 499,484 | -0.46(-2.91%) |
Jun 11, 2018 | 15.67 | 15.99 | 15.67 | 15.81 | 518,216 | +0.23(+1.47%) |
Jun 08, 2018 | 15.49 | 15.63 | 15.35 | 15.58 | 439,583 | +0.09(+0.59%) |
Jun 07, 2018 | 15.35 | 15.67 | 15.12 | 15.49 | 519,264 | +0.28(+1.81%) |
Jun 06, 2018 | 14.94 | 15.40 | 14.80 | 15.21 | 460,135 | +0.37(+2.48%) |
Jun 05, 2018 | 14.57 | 14.94 | 14.48 | 14.84 | 1,093,670 | +0.23(+1.57%) |
Jun 04, 2018 | 14.66 | 14.84 | 14.48 | 14.61 | 399,602 | -0.05(-0.31%) |