Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.407 | 7.579 | 7.325 | 7.542 | 177,757 | +0.10(+1.31%) |
May 30, 2019 | 7.445 | 7.542 | 7.347 | 7.445 | 129,548 | +0.01(+0.20%) |
May 29, 2019 | 7.482 | 7.499 | 7.243 | 7.430 | 247,058 | -0.07(-1.00%) |
May 28, 2019 | 7.602 | 7.602 | 7.422 | 7.505 | 182,707 | -0.12(-1.57%) |
May 24, 2019 | 7.527 | 7.643 | 7.482 | 7.624 | 64,019 | +0.16(+2.10%) |
May 23, 2019 | 7.542 | 7.647 | 7.407 | 7.467 | 261,939 | -0.13(-1.67%) |
May 22, 2019 | 7.707 | 7.707 | 7.594 | 7.594 | 59,328 | -0.16(-2.12%) |
May 21, 2019 | 7.609 | 7.789 | 7.594 | 7.759 | 126,835 | +0.17(+2.27%) |
May 20, 2019 | 7.669 | 7.709 | 7.579 | 7.587 | 211,055 | -0.11(-1.46%) |
May 17, 2019 | 7.781 | 7.819 | 7.647 | 7.699 | 146,749 | -0.11(-1.44%) |
May 16, 2019 | 7.692 | 7.961 | 7.692 | 7.811 | 198,022 | +0.04(+0.58%) |
May 15, 2019 | 7.692 | 7.819 | 7.632 | 7.766 | 182,393 | +0.06(+0.78%) |
May 14, 2019 | 7.722 | 7.841 | 7.564 | 7.707 | 251,158 | -0.01(-0.19%) |
May 13, 2019 | 7.744 | 7.856 | 7.669 | 7.722 | 327,679 | -0.24(-3.01%) |
May 10, 2019 | 7.729 | 7.991 | 7.707 | 7.961 | 197,403 | +0.31(+4.06%) |
May 09, 2019 | 7.846 | 7.868 | 7.520 | 7.650 | 808,596 | -0.20(-2.50%) |
May 08, 2019 | 7.796 | 8.006 | 7.796 | 7.846 | 220,452 | +0.05(+0.65%) |
May 07, 2019 | 7.919 | 8.028 | 7.745 | 7.796 | 381,735 | -0.15(-1.92%) |
May 06, 2019 | 7.883 | 8.122 | 7.883 | 7.948 | 221,476 | -0.08(-0.99%) |
May 03, 2019 | 7.875 | 8.130 | 7.875 | 8.028 | 105,531 | +0.19(+2.41%) |
May 02, 2019 | 7.912 | 7.999 | 7.803 | 7.839 | 162,970 | -0.03(-0.37%) |
May 01, 2019 | 7.934 | 7.970 | 7.774 | 7.868 | 135,384 | -0.07(-0.82%) |
Apr 30, 2019 | 7.941 | 8.071 | 7.875 | 7.934 | 150,497 | +0.09(+1.11%) |
Apr 29, 2019 | 7.963 | 8.202 | 7.788 | 7.846 | 303,617 | -0.07(-0.83%) |
Apr 26, 2019 | 7.897 | 7.955 | 7.832 | 7.912 | 133,498 | +0.02(+0.28%) |
Apr 25, 2019 | 8.064 | 8.064 | 7.876 | 7.890 | 212,817 | -0.15(-1.90%) |
Apr 24, 2019 | 8.151 | 8.188 | 7.984 | 8.042 | 184,554 | -0.11(-1.34%) |
Apr 23, 2019 | 8.188 | 8.260 | 8.115 | 8.151 | 109,446 | +0.02(+0.27%) |
Apr 22, 2019 | 8.021 | 8.224 | 8.021 | 8.130 | 199,926 | +0.06(+0.72%) |
Apr 18, 2019 | 8.071 | 8.079 | 7.930 | 8.071 | 107,046 | -0.02(-0.27%) |
Apr 17, 2019 | 8.122 | 8.168 | 7.992 | 8.093 | 239,516 | -0.03(-0.36%) |
Apr 16, 2019 | 8.180 | 8.231 | 8.057 | 8.122 | 158,302 | -0.04(-0.44%) |
Apr 15, 2019 | 8.137 | 8.195 | 8.079 | 8.159 | 186,892 | +0.04(+0.45%) |
Apr 12, 2019 | 8.195 | 8.238 | 8.064 | 8.122 | 127,298 | -0.05(-0.62%) |
Apr 11, 2019 | 8.180 | 8.275 | 8.115 | 8.173 | 131,958 | -0.06(-0.71%) |
Apr 10, 2019 | 8.035 | 8.238 | 8.035 | 8.231 | 224,563 | +0.18(+2.25%) |
Apr 09, 2019 | 8.246 | 8.246 | 7.999 | 8.050 | 137,590 | -0.20(-2.46%) |
Apr 08, 2019 | 8.217 | 8.340 | 8.101 | 8.253 | 335,070 | +0.06(+0.71%) |
Apr 05, 2019 | 8.130 | 8.209 | 7.905 | 8.195 | 244,540 | +0.05(+0.62%) |
Apr 04, 2019 | 7.745 | 8.188 | 7.745 | 8.144 | 419,473 | +0.43(+5.55%) |
Apr 03, 2019 | 7.505 | 7.788 | 7.505 | 7.716 | 337,438 | +0.20(+2.71%) |
Apr 02, 2019 | 7.585 | 7.730 | 7.476 | 7.513 | 276,855 | -0.12(-1.52%) |
Apr 01, 2019 | 7.592 | 7.825 | 7.556 | 7.629 | 218,995 | +0.02(+0.29%) |
Mar 29, 2019 | 7.955 | 7.984 | 7.476 | 7.607 | 437,004 | -0.24(-3.05%) |
Mar 28, 2019 | 7.861 | 8.638 | 7.629 | 7.846 | 783,214 | -3.79(-32.56%) |
Mar 27, 2019 | 11.28 | 11.64 | 11.28 | 11.64 | 77,776 | +0.30(+2.69%) |
Mar 26, 2019 | 11.33 | 11.48 | 11.28 | 11.33 | 122,716 | +0.05(+0.45%) |
Mar 25, 2019 | 11.38 | 11.43 | 11.23 | 11.28 | 94,973 | -0.10(-0.89%) |
Mar 22, 2019 | 11.43 | 11.64 | 11.38 | 11.38 | 39,500 | -0.20(-1.75%) |
Mar 21, 2019 | 11.53 | 11.79 | 11.53 | 11.58 | 45,870 | +0.05(+0.44%) |
Mar 20, 2019 | 11.74 | 11.79 | 11.33 | 11.53 | 455,694 | -0.30(-2.57%) |
Mar 19, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 58,163 | -0.20(-1.69%) |
Mar 18, 2019 | 11.69 | 12.09 | 11.69 | 12.04 | 92,517 | +0.36(+3.04%) |
Mar 15, 2019 | 11.74 | 12.04 | 11.64 | 11.69 | 222,950 | -0.05(-0.43%) |
Mar 14, 2019 | 12.04 | 12.29 | 11.64 | 11.74 | 117,761 | -0.25(-2.12%) |
Mar 13, 2019 | 11.89 | 12.60 | 11.84 | 11.99 | 184,106 | +0.05(+0.43%) |
Mar 12, 2019 | 11.48 | 11.99 | 11.48 | 11.94 | 116,512 | +0.51(+4.44%) |
Mar 11, 2019 | 10.92 | 11.48 | 10.92 | 11.43 | 106,821 | +0.46(+4.17%) |
Mar 08, 2019 | 11.23 | 11.23 | 10.97 | 10.97 | 73,667 | -0.25(-2.26%) |
Mar 07, 2019 | 11.28 | 11.33 | 11.23 | 11.23 | 49,782 | -0.15(-1.34%) |
Mar 06, 2019 | 11.43 | 11.56 | 11.31 | 11.38 | 51,287 | -0.10(-0.89%) |
Mar 05, 2019 | 11.48 | 11.64 | 11.38 | 11.48 | 83,832 | +0.00(+0.00%) |
Mar 04, 2019 | 11.43 | 11.58 | 11.43 | 11.48 | 50,206 | +0.00(+0.00%) |
Mar 01, 2019 | 11.53 | 11.64 | 11.38 | 11.48 | 89,786 | -0.10(-0.88%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.53 | 11.58 | 62,901 | -0.05(-0.44%) |
Feb 27, 2019 | 11.69 | 11.74 | 11.64 | 11.64 | 68,274 | -0.05(-0.43%) |
Feb 26, 2019 | 11.64 | 11.79 | 11.61 | 11.69 | 67,196 | -0.05(-0.43%) |
Feb 25, 2019 | 11.58 | 11.74 | 11.56 | 11.74 | 60,893 | +0.18(+1.54%) |
Feb 22, 2019 | 11.48 | 11.58 | 11.48 | 11.56 | 51,171 | +0.03(+0.22%) |
Feb 21, 2019 | 11.64 | 11.64 | 11.43 | 11.53 | 77,003 | +0.00(+0.00%) |
Feb 20, 2019 | 11.64 | 11.74 | 11.53 | 11.53 | 108,380 | -0.20(-1.73%) |
Feb 19, 2019 | 11.69 | 11.74 | 11.53 | 11.74 | 60,810 | +0.15(+1.32%) |
Feb 15, 2019 | 11.58 | 11.69 | 11.48 | 11.58 | 90,553 | +0.10(+0.88%) |
Feb 14, 2019 | 11.64 | 11.64 | 11.38 | 11.48 | 63,270 | -0.10(-0.88%) |
Feb 13, 2019 | 11.53 | 11.69 | 11.43 | 11.58 | 95,803 | +0.10(+0.88%) |
Feb 12, 2019 | 11.08 | 11.52 | 11.08 | 11.48 | 99,754 | +0.51(+4.63%) |
Feb 11, 2019 | 11.08 | 11.12 | 10.95 | 10.97 | 48,537 | -0.10(-0.92%) |
Feb 08, 2019 | 10.97 | 11.13 | 10.97 | 11.08 | 21,905 | +0.05(+0.46%) |
Feb 07, 2019 | 11.18 | 11.18 | 10.87 | 11.03 | 89,615 | -0.10(-0.91%) |
Feb 06, 2019 | 11.28 | 11.33 | 11.03 | 11.13 | 84,964 | -0.20(-1.79%) |
Feb 05, 2019 | 11.43 | 11.53 | 11.23 | 11.33 | 100,194 | -0.15(-1.33%) |
Feb 04, 2019 | 11.43 | 11.53 | 11.28 | 11.48 | 90,984 | +0.18(+1.57%) |
Feb 01, 2019 | 11.45 | 11.50 | 11.11 | 11.31 | 144,089 | +0.10(+0.89%) |
Jan 31, 2019 | 11.31 | 11.45 | 11.11 | 11.21 | 114,794 | +0.30(+2.74%) |
Jan 30, 2019 | 11.16 | 11.16 | 10.73 | 10.91 | 97,034 | -0.15(-1.35%) |
Jan 29, 2019 | 10.96 | 11.16 | 10.81 | 11.06 | 322,845 | +0.20(+1.83%) |
Jan 28, 2019 | 10.91 | 10.96 | 10.71 | 10.86 | 82,846 | -0.10(-0.91%) |
Jan 25, 2019 | 10.76 | 11.06 | 10.76 | 10.96 | 151,920 | +0.15(+1.38%) |
Jan 24, 2019 | 10.76 | 10.81 | 10.56 | 10.81 | 163,628 | +0.00(+0.00%) |
Jan 23, 2019 | 11.21 | 11.31 | 10.71 | 10.81 | 148,270 | -0.45(-3.98%) |
Jan 22, 2019 | 11.60 | 11.65 | 11.26 | 11.26 | 48,456 | -0.35(-3.00%) |
Jan 18, 2019 | 11.55 | 11.65 | 11.35 | 11.60 | 310,146 | +0.10(+0.87%) |
Jan 17, 2019 | 11.40 | 11.55 | 11.31 | 11.50 | 315,515 | +0.10(+0.87%) |
Jan 16, 2019 | 11.40 | 11.45 | 11.21 | 11.40 | 110,847 | +0.00(+0.00%) |
Jan 15, 2019 | 11.50 | 11.60 | 11.31 | 11.40 | 67,640 | -0.15(-1.29%) |
Jan 14, 2019 | 11.65 | 11.70 | 11.40 | 11.55 | 67,175 | -0.05(-0.43%) |
Jan 11, 2019 | 11.50 | 11.70 | 11.50 | 11.60 | 73,872 | -0.05(-0.43%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.50 | 11.65 | 138,652 | -0.35(-2.91%) |
Jan 09, 2019 | 11.95 | 12.05 | 11.55 | 12.00 | 126,437 | +0.25(+2.12%) |
Jan 08, 2019 | 11.80 | 11.90 | 11.58 | 11.75 | 123,515 | +0.00(+0.00%) |
Jan 07, 2019 | 11.50 | 11.75 | 11.45 | 11.75 | 85,024 | +0.25(+2.17%) |
Jan 04, 2019 | 11.11 | 11.60 | 11.06 | 11.50 | 112,665 | +0.50(+4.52%) |
Jan 03, 2019 | 11.01 | 11.11 | 10.76 | 11.01 | 37,674 | +0.00(+0.00%) |
Jan 02, 2019 | 10.31 | 11.06 | 10.26 | 11.01 | 77,292 | +0.60(+5.74%) |
Dec 31, 2018 | 10.36 | 10.46 | 10.26 | 10.41 | 178,545 | -0.05(-0.48%) |
Dec 28, 2018 | 10.61 | 10.96 | 10.21 | 10.46 | 188,364 | +0.00(+0.00%) |
Dec 27, 2018 | 10.51 | 10.71 | 10.31 | 10.46 | 110,051 | -0.20(-1.87%) |
Dec 26, 2018 | 10.26 | 10.66 | 10.21 | 10.66 | 96,252 | +0.45(+4.39%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.21 | 10.21 | 113,408 | -0.25(-2.38%) |
Dec 21, 2018 | 10.71 | 10.91 | 10.36 | 10.46 | 132,784 | -0.20(-1.87%) |
Dec 20, 2018 | 11.01 | 11.01 | 10.51 | 10.66 | 199,425 | -0.35(-3.17%) |
Dec 19, 2018 | 10.21 | 11.21 | 10.21 | 11.01 | 146,458 | +0.05(+0.45%) |
Dec 18, 2018 | 10.96 | 11.11 | 10.71 | 10.96 | 198,168 | -0.10(-0.90%) |
Dec 17, 2018 | 11.60 | 11.70 | 10.96 | 11.06 | 330,700 | -0.55(-4.72%) |
Dec 14, 2018 | 11.70 | 11.80 | 11.50 | 11.60 | 133,126 | -0.25(-2.10%) |
Dec 13, 2018 | 11.85 | 11.95 | 11.60 | 11.85 | 130,697 | +0.00(+0.00%) |
Dec 12, 2018 | 11.90 | 12.15 | 11.80 | 11.85 | 136,255 | -0.05(-0.42%) |
Dec 11, 2018 | 12.05 | 12.25 | 11.75 | 11.90 | 110,950 | -0.15(-1.24%) |
Dec 10, 2018 | 12.05 | 12.15 | 11.65 | 12.05 | 191,039 | +0.00(+0.00%) |
Dec 07, 2018 | 12.25 | 12.55 | 12.05 | 12.05 | 89,955 | -0.20(-1.63%) |
Dec 06, 2018 | 12.10 | 12.30 | 11.90 | 12.25 | 166,400 | -0.05(-0.40%) |
Dec 04, 2018 | 12.00 | 12.55 | 12.00 | 12.30 | 238,302 | +0.25(+2.07%) |
Dec 03, 2018 | 12.10 | 12.20 | 11.85 | 12.05 | 177,702 | +0.05(+0.41%) |
Nov 30, 2018 | 11.75 | 12.13 | 11.65 | 12.00 | 156,478 | +0.15(+1.26%) |
Nov 29, 2018 | 11.80 | 12.05 | 11.18 | 11.85 | 510,800 | -0.10(-0.83%) |
Nov 28, 2018 | 11.70 | 12.40 | 11.45 | 11.95 | 744,146 | -0.60(-4.76%) |
Nov 27, 2018 | 12.45 | 12.95 | 12.45 | 12.55 | 68,249 | +0.10(+0.80%) |
Nov 26, 2018 | 12.60 | 12.70 | 12.37 | 12.45 | 57,558 | +0.00(+0.00%) |
Nov 23, 2018 | 12.35 | 12.65 | 12.00 | 12.45 | 74,514 | +0.05(+0.40%) |
Nov 21, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.40(-3.11%) | |
Nov 20, 2018 | 13.25 | 13.30 | 12.60 | 12.80 | 167,107 | -0.50(-3.75%) |
Nov 19, 2018 | 13.20 | 13.35 | 13.15 | 13.30 | 205,272 | -0.05(-0.37%) |
Nov 16, 2018 | 13.55 | 13.60 | 13.25 | 13.35 | 122,986 | -0.15(-1.11%) |
Nov 15, 2018 | 13.35 | 13.65 | 13.30 | 13.50 | 162,646 | +0.05(+0.37%) |
Nov 14, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 107,926 | +0.20(+1.50%) |
Nov 13, 2018 | 13.50 | 13.65 | 13.20 | 13.25 | 71,512 | -0.20(-1.48%) |
Nov 12, 2018 | 13.70 | 13.70 | 13.45 | 13.45 | 58,147 | -0.25(-1.82%) |
Nov 09, 2018 | 13.99 | 13.99 | 13.65 | 13.70 | 68,209 | -0.40(-2.83%) |
Nov 08, 2018 | 14.04 | 14.09 | 13.97 | 14.09 | 101,719 | +0.00(+0.00%) |
Nov 07, 2018 | 14.04 | 14.09 | 13.80 | 14.09 | 104,851 | +0.15(+1.07%) |
Nov 06, 2018 | 13.94 | 13.97 | 13.75 | 13.94 | 65,286 | +0.20(+1.45%) |
Nov 05, 2018 | 13.80 | 13.85 | 13.65 | 13.75 | 56,833 | -0.10(-0.72%) |
Nov 02, 2018 | 13.65 | 13.89 | 13.35 | 13.85 | 90,317 | +0.30(+2.21%) |
Nov 01, 2018 | 13.30 | 13.69 | 13.30 | 13.55 | 163,868 | +0.19(+1.45%) |
Oct 31, 2018 | 13.06 | 13.50 | 13.04 | 13.35 | 88,238 | +0.58(+4.55%) |
Oct 30, 2018 | 12.82 | 12.92 | 12.68 | 12.77 | 55,540 | -0.05(-0.38%) |
Oct 29, 2018 | 12.97 | 13.16 | 12.72 | 12.82 | 114,889 | -0.15(-1.12%) |
Oct 26, 2018 | 13.01 | 13.06 | 12.77 | 12.97 | 71,331 | -0.15(-1.11%) |
Oct 25, 2018 | 12.92 | 13.35 | 12.77 | 13.11 | 158,085 | +0.19(+1.50%) |
Oct 24, 2018 | 13.35 | 13.50 | 12.87 | 12.92 | 130,343 | -0.44(-3.26%) |
Oct 23, 2018 | 13.45 | 13.50 | 13.16 | 13.35 | 106,473 | -0.15(-1.08%) |
Oct 22, 2018 | 13.40 | 13.74 | 13.40 | 13.50 | 51,900 | +0.10(+0.72%) |
Oct 19, 2018 | 13.64 | 13.64 | 13.30 | 13.40 | 74,535 | +0.05(+0.36%) |
Oct 18, 2018 | 13.55 | 13.55 | 13.30 | 13.35 | 55,530 | -0.24(-1.78%) |
Oct 17, 2018 | 13.59 | 13.64 | 13.30 | 13.59 | 86,011 | +0.00(+0.00%) |
Oct 16, 2018 | 13.64 | 13.64 | 13.50 | 13.59 | 50,390 | +0.10(+0.72%) |
Oct 15, 2018 | 13.45 | 13.59 | 13.40 | 13.50 | 49,460 | +0.15(+1.09%) |
Oct 12, 2018 | 13.30 | 13.64 | 13.26 | 13.35 | 67,549 | -0.05(-0.36%) |
Oct 11, 2018 | 13.55 | 13.55 | 13.35 | 13.40 | 53,393 | -0.15(-1.07%) |
Oct 10, 2018 | 13.98 | 13.98 | 13.55 | 13.55 | 80,944 | -0.39(-2.78%) |
Oct 09, 2018 | 13.79 | 13.98 | 13.79 | 13.93 | 50,993 | +0.15(+1.05%) |
Oct 08, 2018 | 13.88 | 13.88 | 13.69 | 13.79 | 44,059 | -0.10(-0.70%) |
Oct 05, 2018 | 13.84 | 14.03 | 13.79 | 13.88 | 55,932 | +0.10(+0.70%) |
Oct 04, 2018 | 14.03 | 14.08 | 13.79 | 13.79 | 52,134 | -0.24(-1.72%) |
Oct 03, 2018 | 13.88 | 14.13 | 13.81 | 14.03 | 68,763 | +0.15(+1.05%) |
Oct 02, 2018 | 13.64 | 13.93 | 13.59 | 13.88 | 76,188 | +0.15(+1.06%) |
Oct 01, 2018 | 13.45 | 13.79 | 13.45 | 13.74 | 57,247 | +0.29(+2.16%) |
Sep 28, 2018 | 13.35 | 13.55 | 13.26 | 13.45 | 54,072 | +0.00(+0.00%) |
Sep 27, 2018 | 13.45 | 13.45 | 13.26 | 13.45 | 62,466 | +0.19(+1.46%) |
Sep 26, 2018 | 13.30 | 13.45 | 13.26 | 13.26 | 102,034 | +0.05(+0.37%) |
Sep 25, 2018 | 13.30 | 13.40 | 13.11 | 13.21 | 158,463 | -0.05(-0.37%) |
Sep 24, 2018 | 13.55 | 13.59 | 13.01 | 13.26 | 147,716 | -0.15(-1.08%) |
Sep 21, 2018 | 13.55 | 13.79 | 13.40 | 13.40 | 92,249 | -0.15(-1.07%) |
Sep 20, 2018 | 13.69 | 13.69 | 13.35 | 13.55 | 128,254 | -0.10(-0.71%) |
Sep 19, 2018 | 13.69 | 13.74 | 13.55 | 13.64 | 232,729 | +0.05(+0.36%) |
Sep 18, 2018 | 13.50 | 13.64 | 13.50 | 13.59 | 50,311 | +0.10(+0.72%) |
Sep 17, 2018 | 13.55 | 13.62 | 13.45 | 13.50 | 65,442 | -0.05(-0.36%) |
Sep 14, 2018 | 13.59 | 13.64 | 13.45 | 13.55 | 47,334 | -0.10(-0.71%) |
Sep 13, 2018 | 13.69 | 13.79 | 13.59 | 13.64 | 62,709 | -0.12(-0.88%) |
Sep 12, 2018 | 13.45 | 13.84 | 13.44 | 13.76 | 149,349 | +0.31(+2.34%) |
Sep 11, 2018 | 13.50 | 13.55 | 13.30 | 13.45 | 87,682 | +0.00(+0.00%) |
Sep 10, 2018 | 13.40 | 13.55 | 13.40 | 13.45 | 133,771 | +0.07(+0.54%) |
Sep 07, 2018 | 13.30 | 13.48 | 13.16 | 13.38 | 160,274 | +0.00(+0.00%) |
Sep 06, 2018 | 13.74 | 13.79 | 13.26 | 13.38 | 225,972 | -0.36(-2.64%) |
Sep 05, 2018 | 13.84 | 13.89 | 13.55 | 13.74 | 330,052 | -0.29(-2.07%) |
Sep 04, 2018 | 14.47 | 14.49 | 13.98 | 14.03 | 255,949 | -0.44(-3.01%) |
Aug 31, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.56 | 14.66 | 14.51 | 14.56 | 51,561 | +0.00(+0.00%) |
Aug 29, 2018 | 14.61 | 14.66 | 14.56 | 14.56 | 65,796 | -0.05(-0.33%) |
Aug 28, 2018 | 14.61 | 14.76 | 14.61 | 14.61 | 53,276 | -0.05(-0.33%) |
Aug 27, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 56,428 | +0.00(+0.00%) |
Aug 24, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 49,008 | -0.05(-0.33%) |
Aug 23, 2018 | 14.76 | 14.85 | 14.71 | 14.71 | 43,426 | -0.10(-0.65%) |
Aug 22, 2018 | 14.76 | 14.80 | 14.71 | 14.80 | 41,469 | +0.19(+1.32%) |
Aug 21, 2018 | 14.71 | 14.76 | 14.61 | 14.61 | 144,111 | +0.00(+0.00%) |
Aug 20, 2018 | 14.66 | 14.76 | 14.56 | 14.61 | 83,964 | +0.00(+0.00%) |
Aug 17, 2018 | 14.56 | 14.66 | 14.56 | 14.61 | 23,584 | +0.05(+0.33%) |
Aug 16, 2018 | 14.66 | 14.66 | 14.51 | 14.56 | 52,517 | +0.00(+0.00%) |
Aug 15, 2018 | 14.76 | 14.80 | 14.54 | 14.56 | 71,178 | -0.19(-1.31%) |
Aug 14, 2018 | 14.71 | 14.76 | 14.61 | 14.76 | 66,000 | +0.15(+0.99%) |
Aug 13, 2018 | 14.66 | 14.71 | 14.52 | 14.61 | 82,036 | -0.10(-0.66%) |
Aug 10, 2018 | 14.76 | 14.80 | 14.61 | 14.71 | 33,754 | +0.00(+0.00%) |
Aug 09, 2018 | 14.71 | 14.80 | 14.66 | 14.71 | 38,552 | -0.05(-0.33%) |
Aug 08, 2018 | 14.71 | 14.80 | 14.66 | 14.76 | 33,003 | +0.02(+0.16%) |
Aug 07, 2018 | 14.80 | 14.85 | 14.71 | 14.73 | 68,532 | -0.07(-0.49%) |
Aug 06, 2018 | 14.95 | 14.95 | 14.76 | 14.80 | 50,828 | +0.00(+0.00%) |
Aug 03, 2018 | 14.85 | 14.95 | 14.76 | 14.80 | 63,890 | -0.10(-0.65%) |
Aug 02, 2018 | 14.76 | 14.95 | 14.61 | 14.90 | 63,564 | +0.19(+1.32%) |
Aug 01, 2018 | 14.76 | 14.81 | 14.61 | 14.71 | 78,755 | +0.10(+0.66%) |
Jul 31, 2018 | 14.61 | 14.65 | 14.47 | 14.61 | 101,609 | +0.14(+0.98%) |
Jul 30, 2018 | 14.85 | 14.89 | 14.47 | 14.47 | 94,384 | -0.38(-2.54%) |
Jul 27, 2018 | 14.80 | 14.89 | 14.70 | 14.85 | 68,193 | -0.05(-0.32%) |
Jul 26, 2018 | 14.70 | 14.94 | 14.66 | 14.89 | 57,442 | +0.19(+1.28%) |
Jul 25, 2018 | 14.85 | 14.85 | 14.61 | 14.70 | 46,397 | -0.09(-0.64%) |
Jul 24, 2018 | 14.89 | 14.89 | 14.70 | 14.80 | 42,829 | -0.05(-0.32%) |
Jul 23, 2018 | 14.85 | 14.94 | 14.70 | 14.85 | 68,149 | +0.14(+0.96%) |
Jul 20, 2018 | 14.99 | 15.02 | 14.66 | 14.70 | 52,774 | -0.28(-1.89%) |
Jul 19, 2018 | 14.42 | 15.03 | 14.42 | 14.99 | 105,781 | +0.57(+3.92%) |
Jul 18, 2018 | 14.42 | 14.52 | 14.33 | 14.42 | 42,917 | +0.05(+0.33%) |
Jul 17, 2018 | 14.33 | 14.42 | 14.19 | 14.37 | 76,434 | +0.09(+0.66%) |
Jul 16, 2018 | 14.37 | 14.47 | 14.23 | 14.28 | 96,443 | -0.09(-0.66%) |
Jul 13, 2018 | 14.47 | 14.52 | 14.40 | 14.37 | 55,641 | -0.09(-0.65%) |
Jul 12, 2018 | 14.47 | 14.69 | 14.45 | 14.47 | 58,899 | +0.00(+0.00%) |
Jul 11, 2018 | 14.80 | 14.89 | 14.47 | 14.47 | 61,459 | -0.33(-2.23%) |
Jul 10, 2018 | 14.94 | 15.08 | 14.80 | 14.80 | 81,918 | -0.19(-1.26%) |
Jul 09, 2018 | 14.99 | 15.08 | 14.89 | 14.99 | 78,777 | -0.09(-0.63%) |
Jul 06, 2018 | 14.94 | 15.20 | 14.89 | 15.08 | 117,162 | +0.19(+1.27%) |
Jul 05, 2018 | 14.56 | 14.94 | 14.56 | 14.89 | 165,943 | +0.28(+1.94%) |
Jul 03, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.28(+1.97%) | |
Jul 02, 2018 | 14.42 | 14.43 | 14.28 | 14.33 | 66,120 | -0.09(-0.65%) |
Jun 29, 2018 | 14.37 | 14.56 | 14.28 | 14.42 | 176,110 | +0.05(+0.33%) |
Jun 28, 2018 | 14.47 | 14.47 | 14.28 | 14.37 | 99,874 | -0.12(-0.81%) |
Jun 27, 2018 | 14.37 | 14.56 | 14.37 | 14.49 | 82,189 | +0.12(+0.82%) |
Jun 26, 2018 | 14.28 | 14.37 | 14.19 | 14.37 | 191,741 | +0.14(+0.99%) |
Jun 25, 2018 | 14.37 | 14.47 | 14.23 | 14.23 | 124,080 | -0.19(-1.31%) |
Jun 22, 2018 | 14.56 | 14.63 | 14.37 | 14.42 | 85,754 | -0.05(-0.33%) |
Jun 21, 2018 | 14.52 | 14.56 | 14.40 | 14.47 | 42,158 | +0.00(+0.00%) |
Jun 20, 2018 | 14.52 | 14.70 | 14.42 | 14.47 | 122,834 | -0.05(-0.32%) |
Jun 19, 2018 | 14.61 | 14.61 | 14.49 | 14.52 | 34,007 | -0.14(-0.96%) |
Jun 18, 2018 | 14.19 | 14.70 | 14.19 | 14.66 | 89,554 | +0.42(+2.98%) |
Jun 15, 2018 | 14.54 | 14.19 | 14.23 | 216,833 | -0.05(-0.33%) | |
Jun 14, 2018 | 14.47 | 14.47 | 14.23 | 14.28 | 154,422 | -0.14(-0.98%) |
Jun 13, 2018 | 14.52 | 14.61 | 14.37 | 14.42 | 155,058 | -0.05(-0.33%) |
Jun 12, 2018 | 14.56 | 14.66 | 14.42 | 14.47 | 91,996 | -0.05(-0.32%) |
Jun 11, 2018 | 14.52 | 14.66 | 14.47 | 14.52 | 44,137 | -0.05(-0.32%) |
Jun 08, 2018 | 14.61 | 14.61 | 14.45 | 14.56 | 37,823 | -0.02(-0.16%) |
Jun 07, 2018 | 14.70 | 14.70 | 14.59 | 14.59 | 35,064 | +0.02(+0.16%) |
Jun 06, 2018 | 14.52 | 14.70 | 14.47 | 14.56 | 81,035 | +0.09(+0.65%) |
Jun 05, 2018 | 14.61 | 14.65 | 14.42 | 14.47 | 37,889 | -0.09(-0.65%) |
Jun 04, 2018 | 14.47 | 14.61 | 14.35 | 14.56 | 89,689 | +0.09(+0.65%) |