Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 12.41 | 12.49 | 11.79 | 12.00 | 249,326 | -0.39(-3.18%) |
Aug 29, 2019 | 12.19 | 12.58 | 12.09 | 12.39 | 440,700 | +0.19(+1.58%) |
Aug 28, 2019 | 13.02 | 13.02 | 12.14 | 12.20 | 317,885 | -0.76(-5.86%) |
Aug 27, 2019 | 13.31 | 13.36 | 12.91 | 12.96 | 109,302 | -0.26(-1.94%) |
Aug 26, 2019 | 13.14 | 13.22 | 13.00 | 13.22 | 103,877 | +0.13(+0.98%) |
Aug 23, 2019 | 13.35 | 13.48 | 13.06 | 13.09 | 94,945 | -0.31(-2.32%) |
Aug 22, 2019 | 13.42 | 13.53 | 13.36 | 13.40 | 156,365 | +0.06(+0.48%) |
Aug 21, 2019 | 13.24 | 13.38 | 13.23 | 13.34 | 132,199 | +0.17(+1.32%) |
Aug 20, 2019 | 13.25 | 13.53 | 13.03 | 13.16 | 175,831 | -0.06(-0.48%) |
Aug 19, 2019 | 13.34 | 13.48 | 13.21 | 13.23 | 178,961 | +0.01(+0.07%) |
Aug 16, 2019 | 12.93 | 13.26 | 12.90 | 13.22 | 61,949 | +0.35(+2.70%) |
Aug 15, 2019 | 12.88 | 13.01 | 12.83 | 12.87 | 36,539 | -0.03(-0.21%) |
Aug 14, 2019 | 13.06 | 13.18 | 12.84 | 12.90 | 103,817 | -0.37(-2.76%) |
Aug 13, 2019 | 13.12 | 13.42 | 13.07 | 13.26 | 102,126 | +0.05(+0.42%) |
Aug 12, 2019 | 13.37 | 13.51 | 13.18 | 13.21 | 47,934 | -0.22(-1.64%) |
Aug 09, 2019 | 13.29 | 13.54 | 13.24 | 13.43 | 163,777 | +0.17(+1.31%) |
Aug 08, 2019 | 12.97 | 13.34 | 12.97 | 13.25 | 213,241 | +0.38(+2.99%) |
Aug 07, 2019 | 12.48 | 12.99 | 12.37 | 12.87 | 182,636 | +0.26(+2.03%) |
Aug 06, 2019 | 12.16 | 12.69 | 12.16 | 12.61 | 185,053 | +0.45(+3.69%) |
Aug 05, 2019 | 12.49 | 12.57 | 12.09 | 12.16 | 129,864 | -0.57(-4.46%) |
Aug 02, 2019 | 13.74 | 13.74 | 12.48 | 12.73 | 246,048 | +0.49(+3.96%) |
Aug 01, 2019 | 12.30 | 12.37 | 12.09 | 12.25 | 241,326 | -0.05(-0.45%) |
Jul 31, 2019 | 12.31 | 12.62 | 12.30 | 12.30 | 224,960 | +0.06(+0.52%) |
Jul 30, 2019 | 12.20 | 12.37 | 12.11 | 12.24 | 180,241 | +0.05(+0.38%) |
Jul 29, 2019 | 12.37 | 12.50 | 12.15 | 12.19 | 196,254 | -0.18(-1.48%) |
Jul 26, 2019 | 12.42 | 12.45 | 12.27 | 12.37 | 146,186 | -0.01(-0.07%) |
Jul 25, 2019 | 12.68 | 12.80 | 12.37 | 12.38 | 140,398 | -0.33(-2.59%) |
Jul 24, 2019 | 12.63 | 12.73 | 12.42 | 12.71 | 203,860 | +0.07(+0.58%) |
Jul 23, 2019 | 12.57 | 12.68 | 12.36 | 12.64 | 160,993 | +0.07(+0.58%) |
Jul 22, 2019 | 12.77 | 12.88 | 12.51 | 12.57 | 145,293 | -0.32(-2.49%) |
Jul 19, 2019 | 12.75 | 12.99 | 12.28 | 12.89 | 355,743 | +0.04(+0.28%) |
Jul 18, 2019 | 13.99 | 14.02 | 12.80 | 12.85 | 364,175 | -1.14(-8.18%) |
Jul 17, 2019 | 14.16 | 14.16 | 13.75 | 13.99 | 318,422 | -0.21(-1.48%) |
Jul 16, 2019 | 14.06 | 14.34 | 13.66 | 14.20 | 449,960 | -0.39(-2.70%) |
Jul 15, 2019 | 14.67 | 14.67 | 14.50 | 14.60 | 82,360 | -0.08(-0.56%) |
Jul 12, 2019 | 14.71 | 14.75 | 14.61 | 14.68 | 102,920 | -0.04(-0.25%) |
Jul 11, 2019 | 14.61 | 14.77 | 14.55 | 14.72 | 98,829 | +0.07(+0.50%) |
Jul 10, 2019 | 14.68 | 14.75 | 14.62 | 14.64 | 95,017 | -0.04(-0.25%) |
Jul 09, 2019 | 14.68 | 14.74 | 14.58 | 14.68 | 103,263 | -0.08(-0.56%) |
Jul 08, 2019 | 14.72 | 14.99 | 14.69 | 14.76 | 59,137 | -0.02(-0.12%) |
Jul 05, 2019 | 14.71 | 14.80 | 14.55 | 14.78 | 78,993 | +0.11(+0.75%) |
Jul 03, 2019 | 14.55 | 14.78 | 14.55 | 14.67 | 114,502 | +0.18(+1.26%) |
Jul 02, 2019 | 14.74 | 14.81 | 14.36 | 14.49 | 301,983 | +0.17(+1.21%) |
Jul 01, 2019 | 14.20 | 14.39 | 14.11 | 14.31 | 143,809 | +0.21(+1.49%) |
Jun 28, 2019 | 13.88 | 14.22 | 13.84 | 14.10 | 1,185,447 | +0.25(+1.78%) |
Jun 27, 2019 | 13.46 | 13.87 | 13.45 | 13.86 | 188,889 | +0.38(+2.85%) |
Jun 26, 2019 | 13.77 | 13.88 | 13.46 | 13.47 | 113,795 | -0.30(-2.19%) |
Jun 25, 2019 | 13.50 | 13.88 | 13.48 | 13.77 | 144,934 | +0.28(+2.10%) |
Jun 24, 2019 | 13.73 | 13.85 | 13.45 | 13.49 | 162,798 | -0.20(-1.47%) |
Jun 21, 2019 | 13.68 | 13.86 | 13.68 | 13.69 | 276,531 | -0.05(-0.40%) |
Jun 20, 2019 | 13.82 | 13.93 | 13.66 | 13.75 | 160,763 | -0.05(-0.33%) |
Jun 19, 2019 | 13.83 | 13.93 | 13.78 | 13.79 | 95,809 | +0.00(+0.00%) |
Jun 18, 2019 | 14.01 | 14.13 | 13.71 | 13.79 | 111,277 | -0.16(-1.18%) |
Jun 17, 2019 | 14.18 | 14.30 | 13.87 | 13.96 | 151,606 | -0.24(-1.68%) |
Jun 14, 2019 | 14.32 | 14.32 | 14.14 | 14.20 | 125,100 | -0.07(-0.51%) |
Jun 13, 2019 | 14.31 | 14.33 | 14.18 | 14.27 | 117,809 | +0.05(+0.32%) |
Jun 12, 2019 | 14.08 | 14.34 | 14.05 | 14.22 | 103,695 | +0.12(+0.84%) |
Jun 11, 2019 | 14.30 | 14.40 | 13.95 | 14.10 | 126,559 | -0.16(-1.15%) |
Jun 10, 2019 | 14.09 | 14.35 | 14.09 | 14.27 | 127,541 | +0.17(+1.23%) |
Jun 07, 2019 | 14.19 | 14.29 | 14.08 | 14.10 | 113,628 | -0.05(-0.39%) |
Jun 06, 2019 | 14.05 | 14.26 | 13.92 | 14.15 | 145,203 | +0.05(+0.39%) |
Jun 05, 2019 | 14.09 | 14.12 | 13.87 | 14.10 | 125,658 | +0.05(+0.39%) |
Jun 04, 2019 | 13.67 | 14.05 | 13.61 | 14.04 | 217,987 | +0.45(+3.29%) |
Jun 03, 2019 | 13.29 | 13.59 | 13.26 | 13.59 | 218,830 | +0.26(+1.91%) |
May 31, 2019 | 13.25 | 13.38 | 13.21 | 13.34 | 145,983 | -0.05(-0.41%) |
May 30, 2019 | 13.72 | 13.79 | 13.35 | 13.39 | 167,573 | -0.33(-2.39%) |
May 29, 2019 | 13.83 | 13.98 | 13.63 | 13.72 | 108,711 | -0.24(-1.70%) |
May 28, 2019 | 14.07 | 14.09 | 13.93 | 13.96 | 113,065 | -0.05(-0.39%) |
May 24, 2019 | 13.97 | 14.09 | 13.90 | 14.01 | 96,408 | +0.09(+0.65%) |
May 23, 2019 | 14.02 | 14.02 | 13.66 | 13.92 | 155,622 | -0.11(-0.78%) |
May 22, 2019 | 14.01 | 14.10 | 13.92 | 14.03 | 112,870 | +0.05(+0.39%) |
May 21, 2019 | 14.04 | 14.07 | 13.87 | 13.98 | 139,646 | +0.03(+0.20%) |
May 20, 2019 | 14.18 | 14.30 | 13.90 | 13.95 | 148,168 | -0.30(-2.11%) |
May 17, 2019 | 14.40 | 14.64 | 14.18 | 14.25 | 226,817 | -0.15(-1.08%) |
May 16, 2019 | 14.22 | 14.63 | 14.15 | 14.41 | 227,668 | +0.27(+1.94%) |
May 15, 2019 | 14.11 | 14.63 | 13.86 | 14.13 | 339,503 | +0.31(+2.24%) |
May 14, 2019 | 13.41 | 14.00 | 13.41 | 13.82 | 327,321 | +0.36(+2.64%) |
May 13, 2019 | 13.45 | 13.58 | 13.33 | 13.47 | 317,524 | +0.04(+0.27%) |
May 10, 2019 | 13.07 | 13.43 | 13.07 | 13.43 | 234,604 | +0.36(+2.72%) |
May 09, 2019 | 12.81 | 13.41 | 12.81 | 13.07 | 401,568 | +0.09(+0.70%) |
May 08, 2019 | 12.72 | 13.02 | 12.69 | 12.98 | 415,053 | +0.22(+1.71%) |
May 07, 2019 | 12.54 | 13.15 | 12.54 | 12.76 | 266,214 | +0.30(+2.41%) |
May 06, 2019 | 12.06 | 12.51 | 12.06 | 12.46 | 345,790 | +0.22(+1.79%) |
May 03, 2019 | 12.53 | 12.54 | 12.23 | 12.24 | 169,126 | -0.20(-1.61%) |
May 02, 2019 | 12.35 | 12.52 | 12.35 | 12.45 | 246,139 | +0.07(+0.59%) |
May 01, 2019 | 12.50 | 12.55 | 12.37 | 12.37 | 234,026 | -0.06(-0.51%) |
Apr 30, 2019 | 12.39 | 12.47 | 12.14 | 12.44 | 229,784 | +0.05(+0.37%) |
Apr 29, 2019 | 12.10 | 12.52 | 12.10 | 12.39 | 153,043 | +0.27(+2.26%) |
Apr 26, 2019 | 12.21 | 12.33 | 12.09 | 12.12 | 120,099 | -0.11(-0.89%) |
Apr 25, 2019 | 12.25 | 12.32 | 12.05 | 12.23 | 153,315 | -0.06(-0.52%) |
Apr 24, 2019 | 12.40 | 12.45 | 12.28 | 12.29 | 109,174 | -0.15(-1.25%) |
Apr 23, 2019 | 12.45 | 12.59 | 12.35 | 12.45 | 182,598 | -0.01(-0.07%) |
Apr 22, 2019 | 12.85 | 12.98 | 12.41 | 12.45 | 132,559 | -0.57(-4.41%) |
Apr 18, 2019 | 12.85 | 13.21 | 12.85 | 13.03 | 132,164 | +0.21(+1.64%) |
Apr 17, 2019 | 13.09 | 13.13 | 12.78 | 12.82 | 85,024 | -0.32(-2.43%) |
Apr 16, 2019 | 12.96 | 13.23 | 12.92 | 13.14 | 111,456 | +0.23(+1.77%) |
Apr 15, 2019 | 13.08 | 13.08 | 12.89 | 12.91 | 88,557 | -0.10(-0.77%) |
Apr 12, 2019 | 13.22 | 13.22 | 12.96 | 13.01 | 94,653 | -0.15(-1.11%) |
Apr 11, 2019 | 13.28 | 13.28 | 13.09 | 13.16 | 121,746 | -0.04(-0.28%) |
Apr 10, 2019 | 13.17 | 13.24 | 13.12 | 13.19 | 122,846 | -0.09(-0.69%) |
Apr 09, 2019 | 13.17 | 13.39 | 12.72 | 13.28 | 166,037 | +0.05(+0.34%) |
Apr 08, 2019 | 13.38 | 13.44 | 13.14 | 13.24 | 107,103 | -0.17(-1.29%) |
Apr 05, 2019 | 13.37 | 13.58 | 13.23 | 13.41 | 243,708 | +0.05(+0.34%) |
Apr 04, 2019 | 13.28 | 13.50 | 13.13 | 13.37 | 90,472 | +0.09(+0.69%) |
Apr 03, 2019 | 13.48 | 13.48 | 13.19 | 13.28 | 200,403 | -0.12(-0.88%) |
Apr 02, 2019 | 13.43 | 13.52 | 13.28 | 13.39 | 237,125 | -0.01(-0.07%) |
Apr 01, 2019 | 13.32 | 13.44 | 13.18 | 13.40 | 260,223 | +0.09(+0.69%) |
Mar 29, 2019 | 13.50 | 13.52 | 13.21 | 13.31 | 238,333 | -0.09(-0.68%) |
Mar 28, 2019 | 13.51 | 13.61 | 13.29 | 13.40 | 103,460 | -0.11(-0.81%) |
Mar 27, 2019 | 13.31 | 13.64 | 13.31 | 13.51 | 175,433 | +0.16(+1.23%) |
Mar 26, 2019 | 13.49 | 13.53 | 13.21 | 13.35 | 125,813 | -0.09(-0.68%) |
Mar 25, 2019 | 13.17 | 13.76 | 13.17 | 13.44 | 287,890 | +0.23(+1.73%) |
Mar 22, 2019 | 13.27 | 13.34 | 13.07 | 13.21 | 128,654 | -0.05(-0.34%) |
Mar 21, 2019 | 13.23 | 13.48 | 13.22 | 13.26 | 100,397 | -0.05(-0.41%) |
Mar 20, 2019 | 13.54 | 13.56 | 13.31 | 13.31 | 81,053 | -0.23(-1.68%) |
Mar 19, 2019 | 13.79 | 13.87 | 13.47 | 13.54 | 136,216 | -0.26(-1.92%) |
Mar 18, 2019 | 13.62 | 13.91 | 13.61 | 13.80 | 78,733 | +0.10(+0.73%) |
Mar 15, 2019 | 13.43 | 13.85 | 13.43 | 13.70 | 327,942 | +0.27(+2.04%) |
Mar 14, 2019 | 13.25 | 13.46 | 13.23 | 13.43 | 105,855 | +0.27(+2.08%) |
Mar 13, 2019 | 13.00 | 13.34 | 13.00 | 13.16 | 91,812 | +0.16(+1.26%) |
Mar 12, 2019 | 12.74 | 13.29 | 12.74 | 12.99 | 219,001 | +0.27(+2.14%) |
Mar 11, 2019 | 12.91 | 13.06 | 12.58 | 12.72 | 465,670 | +0.05(+0.43%) |
Mar 08, 2019 | 12.78 | 12.89 | 12.54 | 12.67 | 224,236 | -0.17(-1.34%) |
Mar 07, 2019 | 13.29 | 13.39 | 12.83 | 12.84 | 179,151 | -0.58(-4.33%) |
Mar 06, 2019 | 13.78 | 13.78 | 13.34 | 13.42 | 244,015 | -0.34(-2.51%) |
Mar 05, 2019 | 13.67 | 13.80 | 13.47 | 13.76 | 163,071 | +0.04(+0.26%) |
Mar 04, 2019 | 13.22 | 13.85 | 13.18 | 13.73 | 330,703 | +0.22(+1.61%) |
Mar 01, 2019 | 13.84 | 13.84 | 13.15 | 13.51 | 152,317 | -0.04(-0.27%) |
Feb 28, 2019 | 13.62 | 13.70 | 13.50 | 13.55 | 106,654 | -0.14(-1.00%) |
Feb 27, 2019 | 13.41 | 13.73 | 13.41 | 13.68 | 104,751 | +0.21(+1.55%) |
Feb 26, 2019 | 13.47 | 13.59 | 13.43 | 13.47 | 58,447 | -0.07(-0.54%) |
Feb 25, 2019 | 13.64 | 13.76 | 13.55 | 13.55 | 152,839 | -0.06(-0.47%) |
Feb 22, 2019 | 13.62 | 13.66 | 13.49 | 13.61 | 86,126 | -0.01(-0.07%) |
Feb 21, 2019 | 13.62 | 13.81 | 13.56 | 13.62 | 104,485 | +0.02(+0.13%) |
Feb 20, 2019 | 13.71 | 13.97 | 13.47 | 13.60 | 142,134 | -0.27(-1.96%) |
Feb 19, 2019 | 13.39 | 13.90 | 13.39 | 13.87 | 105,747 | +0.47(+3.52%) |
Feb 15, 2019 | 13.27 | 13.52 | 13.22 | 13.40 | 101,765 | +0.24(+1.79%) |
Feb 14, 2019 | 13.35 | 13.35 | 13.14 | 13.17 | 75,219 | -0.24(-1.76%) |
Feb 13, 2019 | 13.47 | 13.57 | 13.34 | 13.40 | 67,224 | -0.10(-0.74%) |
Feb 12, 2019 | 13.71 | 13.77 | 13.42 | 13.50 | 154,511 | -0.16(-1.20%) |
Feb 11, 2019 | 13.47 | 13.73 | 13.27 | 13.66 | 270,162 | +0.26(+1.97%) |
Feb 08, 2019 | 13.20 | 13.45 | 13.14 | 13.40 | 96,589 | +0.02(+0.14%) |
Feb 07, 2019 | 13.40 | 13.58 | 13.17 | 13.38 | 55,092 | -0.03(-0.20%) |
Feb 06, 2019 | 13.47 | 13.63 | 13.24 | 13.41 | 190,322 | -0.09(-0.67%) |
Feb 05, 2019 | 13.63 | 13.66 | 13.41 | 13.50 | 87,084 | -0.09(-0.67%) |
Feb 04, 2019 | 13.59 | 13.70 | 13.34 | 13.59 | 88,480 | -0.01(-0.07%) |
Feb 01, 2019 | 13.27 | 13.62 | 13.17 | 13.60 | 172,142 | +0.42(+3.17%) |
Jan 31, 2019 | 13.22 | 13.29 | 13.07 | 13.18 | 126,201 | -0.05(-0.41%) |
Jan 30, 2019 | 13.27 | 13.30 | 13.13 | 13.24 | 73,865 | +0.05(+0.41%) |
Jan 29, 2019 | 13.24 | 13.28 | 13.13 | 13.18 | 54,414 | -0.06(-0.48%) |
Jan 28, 2019 | 13.28 | 13.42 | 13.17 | 13.25 | 43,668 | -0.10(-0.75%) |
Jan 25, 2019 | 13.50 | 13.57 | 13.31 | 13.35 | 73,680 | -0.06(-0.47%) |
Jan 24, 2019 | 13.62 | 13.62 | 13.36 | 13.41 | 57,455 | -0.20(-1.47%) |
Jan 23, 2019 | 13.57 | 13.66 | 13.45 | 13.61 | 53,857 | +0.04(+0.27%) |
Jan 22, 2019 | 13.66 | 13.75 | 13.46 | 13.57 | 77,146 | -0.13(-0.93%) |
Jan 18, 2019 | 13.62 | 13.72 | 13.47 | 13.70 | 101,324 | +0.13(+0.94%) |
Jan 17, 2019 | 13.59 | 13.67 | 13.43 | 13.57 | 65,681 | -0.03(-0.20%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.33 | 13.60 | 64,360 | +0.30(+2.25%) |
Jan 15, 2019 | 13.32 | 13.37 | 13.16 | 13.30 | 45,222 | -0.03(-0.20%) |
Jan 14, 2019 | 13.28 | 13.41 | 13.20 | 13.33 | 58,673 | -0.02(-0.14%) |
Jan 11, 2019 | 13.49 | 13.49 | 13.26 | 13.35 | 119,387 | -0.17(-1.28%) |
Jan 10, 2019 | 13.54 | 13.70 | 13.44 | 13.52 | 75,092 | -0.10(-0.73%) |
Jan 09, 2019 | 13.62 | 13.95 | 13.52 | 13.62 | 245,681 | +0.00(+0.00%) |
Jan 08, 2019 | 13.61 | 13.62 | 13.35 | 13.62 | 94,085 | +0.12(+0.87%) |
Jan 07, 2019 | 13.61 | 13.72 | 13.46 | 13.50 | 124,262 | -0.12(-0.87%) |
Jan 04, 2019 | 13.54 | 13.74 | 13.47 | 13.62 | 92,734 | +0.39(+2.95%) |
Jan 03, 2019 | 13.55 | 13.55 | 13.16 | 13.23 | 98,865 | -0.35(-2.54%) |
Jan 02, 2019 | 13.26 | 13.63 | 13.18 | 13.57 | 130,441 | +0.21(+1.56%) |
Dec 31, 2018 | 13.35 | 13.42 | 13.13 | 13.37 | 70,927 | +0.04(+0.27%) |
Dec 28, 2018 | 13.15 | 13.50 | 13.09 | 13.33 | 85,465 | +0.23(+1.73%) |
Dec 27, 2018 | 12.85 | 13.12 | 12.78 | 13.10 | 73,174 | +0.07(+0.56%) |
Dec 26, 2018 | 12.85 | 13.06 | 12.59 | 13.03 | 116,072 | +0.26(+2.06%) |
Dec 24, 2018 | 13.02 | 13.17 | 12.71 | 12.77 | 91,853 | -0.34(-2.56%) |
Dec 21, 2018 | 13.55 | 13.80 | 13.06 | 13.10 | 259,479 | -0.43(-3.15%) |
Dec 20, 2018 | 13.37 | 13.65 | 13.33 | 13.53 | 111,908 | +0.15(+1.15%) |
Dec 19, 2018 | 13.66 | 13.73 | 13.31 | 13.37 | 160,954 | -0.25(-1.80%) |
Dec 18, 2018 | 13.45 | 13.78 | 13.43 | 13.62 | 205,072 | +0.24(+1.76%) |
Dec 17, 2018 | 13.12 | 13.64 | 13.11 | 13.38 | 140,660 | +0.20(+1.52%) |
Dec 14, 2018 | 13.19 | 13.35 | 13.17 | 13.18 | 135,246 | -0.09(-0.68%) |
Dec 13, 2018 | 13.38 | 13.50 | 13.11 | 13.27 | 103,948 | -0.13(-0.95%) |
Dec 12, 2018 | 13.52 | 13.63 | 13.35 | 13.40 | 119,713 | +0.02(+0.13%) |
Dec 11, 2018 | 13.74 | 13.84 | 13.38 | 13.38 | 118,101 | -0.03(-0.20%) |
Dec 10, 2018 | 13.78 | 13.78 | 13.14 | 13.41 | 172,277 | -0.25(-1.85%) |
Dec 07, 2018 | 14.07 | 14.24 | 13.56 | 13.66 | 205,353 | -0.41(-2.89%) |
Dec 06, 2018 | 13.40 | 14.08 | 13.40 | 14.07 | 294,667 | +0.55(+4.08%) |
Dec 04, 2018 | 14.15 | 14.15 | 13.42 | 13.52 | 141,767 | -0.69(-4.84%) |
Dec 03, 2018 | 14.54 | 14.54 | 14.10 | 14.21 | 170,488 | -0.31(-2.12%) |
Nov 30, 2018 | 14.42 | 14.58 | 14.42 | 14.51 | 192,636 | +0.01(+0.06%) |
Nov 29, 2018 | 14.50 | 14.54 | 14.34 | 14.50 | 345,399 | -0.10(-0.68%) |
Nov 28, 2018 | 14.43 | 14.63 | 14.19 | 14.60 | 121,110 | +0.24(+1.64%) |
Nov 27, 2018 | 14.61 | 14.82 | 14.36 | 14.37 | 86,431 | -0.24(-1.67%) |
Nov 26, 2018 | 14.71 | 14.90 | 14.46 | 14.61 | 198,354 | -0.04(-0.25%) |
Nov 23, 2018 | 14.56 | 14.82 | 14.55 | 14.65 | 37,598 | +0.02(+0.12%) |
Nov 21, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.24(+1.70%) | |
Nov 20, 2018 | 14.48 | 14.53 | 14.32 | 14.39 | 136,116 | -0.19(-1.30%) |
Nov 19, 2018 | 14.31 | 14.61 | 14.29 | 14.58 | 88,652 | +0.24(+1.70%) |
Nov 16, 2018 | 14.43 | 14.52 | 14.11 | 14.33 | 121,862 | -0.21(-1.43%) |
Nov 15, 2018 | 14.20 | 14.57 | 14.10 | 14.54 | 79,569 | +0.23(+1.58%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.12 | 14.31 | 231,589 | -0.29(-1.98%) |
Nov 13, 2018 | 14.72 | 15.03 | 14.59 | 14.60 | 370,482 | -0.12(-0.80%) |
Nov 12, 2018 | 14.60 | 15.05 | 14.38 | 14.72 | 375,668 | +0.03(+0.18%) |
Nov 09, 2018 | 15.19 | 15.30 | 14.58 | 14.69 | 166,649 | -0.55(-3.62%) |
Nov 08, 2018 | 14.92 | 15.33 | 14.89 | 15.25 | 167,465 | +0.55(+3.75%) |
Nov 07, 2018 | 15.04 | 15.04 | 14.37 | 14.69 | 275,635 | -0.28(-1.87%) |
Nov 06, 2018 | 14.66 | 15.09 | 14.59 | 14.98 | 175,301 | +0.48(+3.31%) |
Nov 05, 2018 | 14.81 | 15.11 | 14.42 | 14.50 | 214,579 | -0.29(-1.96%) |
Nov 02, 2018 | 13.81 | 14.84 | 13.75 | 14.79 | 536,440 | +1.18(+8.71%) |
Nov 01, 2018 | 13.25 | 14.08 | 12.87 | 13.60 | 286,643 | +0.98(+7.74%) |
Oct 31, 2018 | 12.82 | 12.86 | 12.61 | 12.62 | 141,947 | -0.12(-0.92%) |
Oct 30, 2018 | 12.52 | 12.75 | 12.38 | 12.74 | 147,342 | +0.23(+1.81%) |
Oct 29, 2018 | 12.60 | 12.71 | 12.45 | 12.52 | 81,540 | +0.05(+0.36%) |
Oct 26, 2018 | 12.02 | 12.54 | 12.02 | 12.47 | 116,444 | +0.38(+3.14%) |
Oct 25, 2018 | 11.91 | 12.19 | 11.86 | 12.09 | 171,277 | +0.23(+1.91%) |
Oct 24, 2018 | 12.11 | 12.22 | 11.86 | 11.86 | 159,075 | -0.34(-2.82%) |
Oct 23, 2018 | 12.07 | 12.33 | 11.98 | 12.21 | 163,612 | -0.01(-0.07%) |
Oct 22, 2018 | 11.98 | 12.51 | 11.98 | 12.22 | 153,494 | +0.18(+1.50%) |
Oct 19, 2018 | 12.04 | 12.30 | 12.04 | 12.04 | 98,308 | +0.00(+0.00%) |
Oct 18, 2018 | 12.02 | 12.21 | 11.85 | 12.04 | 131,087 | -0.07(-0.60%) |
Oct 17, 2018 | 12.14 | 12.31 | 11.79 | 12.11 | 99,687 | -0.10(-0.82%) |
Oct 16, 2018 | 11.89 | 12.25 | 11.70 | 12.21 | 244,301 | +0.33(+2.74%) |
Oct 15, 2018 | 11.72 | 12.11 | 11.72 | 11.88 | 156,476 | -0.10(-0.83%) |
Oct 12, 2018 | 12.30 | 12.47 | 11.62 | 11.98 | 336,394 | -0.38(-3.07%) |
Oct 11, 2018 | 12.67 | 12.76 | 12.35 | 12.36 | 197,201 | -0.43(-3.39%) |
Oct 10, 2018 | 13.09 | 13.14 | 12.80 | 12.80 | 256,145 | -0.42(-3.15%) |
Oct 09, 2018 | 13.00 | 13.29 | 12.91 | 13.21 | 183,413 | +0.14(+1.11%) |
Oct 08, 2018 | 13.27 | 13.30 | 13.05 | 13.07 | 125,015 | -0.22(-1.63%) |
Oct 05, 2018 | 12.87 | 13.39 | 12.87 | 13.28 | 817,100 | +0.40(+3.09%) |
Oct 04, 2018 | 12.90 | 13.02 | 12.67 | 12.89 | 292,777 | -0.06(-0.49%) |
Oct 03, 2018 | 13.21 | 13.22 | 12.90 | 12.95 | 297,185 | -0.24(-1.85%) |
Oct 02, 2018 | 13.24 | 13.46 | 13.01 | 13.19 | 135,487 | -0.13(-0.95%) |
Oct 01, 2018 | 13.49 | 13.82 | 13.30 | 13.32 | 157,062 | -0.08(-0.61%) |
Sep 28, 2018 | 13.44 | 13.53 | 13.36 | 13.40 | 178,592 | -0.11(-0.80%) |
Sep 27, 2018 | 13.74 | 13.80 | 13.43 | 13.51 | 147,296 | -0.24(-1.77%) |
Sep 26, 2018 | 13.82 | 13.84 | 13.69 | 13.75 | 51,016 | -0.10(-0.72%) |
Sep 25, 2018 | 13.87 | 13.96 | 13.79 | 13.85 | 69,487 | -0.03(-0.20%) |
Sep 24, 2018 | 14.15 | 14.24 | 13.77 | 13.88 | 58,034 | -0.31(-2.17%) |
Sep 21, 2018 | 14.04 | 14.30 | 14.04 | 14.19 | 208,228 | +0.12(+0.84%) |
Sep 20, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 485,577 | -0.06(-0.45%) |
Sep 19, 2018 | 13.84 | 14.20 | 13.84 | 14.13 | 163,817 | +0.26(+1.89%) |
Sep 18, 2018 | 14.11 | 14.12 | 13.87 | 13.87 | 97,326 | -0.22(-1.54%) |
Sep 17, 2018 | 14.05 | 14.18 | 13.93 | 14.09 | 199,047 | +0.01(+0.06%) |
Sep 14, 2018 | 14.24 | 14.24 | 13.81 | 14.08 | 269,602 | -0.19(-1.33%) |
Sep 13, 2018 | 13.36 | 14.29 | 13.36 | 14.27 | 229,974 | +0.98(+7.35%) |
Sep 12, 2018 | 13.57 | 13.60 | 13.28 | 13.29 | 191,279 | -0.33(-2.45%) |
Sep 11, 2018 | 13.47 | 13.80 | 13.47 | 13.63 | 137,298 | +0.05(+0.33%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.29 | 13.58 | 164,295 | -0.23(-1.63%) |
Sep 07, 2018 | 13.64 | 13.89 | 13.62 | 13.81 | 201,306 | +0.13(+0.92%) |
Sep 06, 2018 | 13.67 | 14.04 | 13.64 | 13.68 | 195,709 | +0.05(+0.40%) |
Sep 05, 2018 | 13.51 | 13.66 | 13.51 | 13.63 | 91,311 | +0.05(+0.33%) |