Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.52 | 18.60 | 18.45 | 18.49 | 23,382 | +0.19(+1.04%) |
Apr 29, 2019 | 18.30 | 18.34 | 18.30 | 18.30 | 8,640 | -0.38(-2.03%) |
Apr 26, 2019 | 18.32 | 18.77 | 18.32 | 18.68 | 14,000 | +0.28(+1.52%) |
Apr 25, 2019 | 18.75 | 18.75 | 18.32 | 18.40 | 26,006 | -0.28(-1.50%) |
Apr 24, 2019 | 18.82 | 18.82 | 18.59 | 18.68 | 23,675 | +0.18(+0.95%) |
Apr 23, 2019 | 18.12 | 18.53 | 18.12 | 18.50 | 13,480 | -0.03(-0.13%) |
Apr 22, 2019 | 18.67 | 18.67 | 18.53 | 18.53 | 16,694 | -0.04(-0.24%) |
Apr 18, 2019 | 18.40 | 18.65 | 18.40 | 18.57 | 34,800 | +0.39(+2.17%) |
Apr 17, 2019 | 18.12 | 18.31 | 18.10 | 18.18 | 12,442 | +0.09(+0.47%) |
Apr 16, 2019 | 18.19 | 18.19 | 18.03 | 18.09 | 16,159 | +0.17(+0.98%) |
Apr 15, 2019 | 17.88 | 18.13 | 17.64 | 17.92 | 71,250 | -0.35(-1.94%) |
Apr 12, 2019 | 18.52 | 18.52 | 18.27 | 18.27 | 27,100 | +0.21(+1.19%) |
Apr 11, 2019 | 18.27 | 18.27 | 18.01 | 18.06 | 32,440 | -0.96(-5.02%) |
Apr 10, 2019 | 18.98 | 19.04 | 18.78 | 19.02 | 110,022 | +1.23(+6.92%) |
Apr 09, 2019 | 17.72 | 17.87 | 17.72 | 17.79 | 4,315 | +0.00(+0.03%) |
Apr 08, 2019 | 17.53 | 17.79 | 17.53 | 17.78 | 12,746 | -0.01(-0.06%) |
Apr 05, 2019 | 17.41 | 17.88 | 17.41 | 17.79 | 15,000 | +0.06(+0.37%) |
Apr 04, 2019 | 17.64 | 17.75 | 17.63 | 17.73 | 28,808 | +0.24(+1.34%) |
Apr 03, 2019 | 17.60 | 17.60 | 17.45 | 17.49 | 19,537 | -0.22(-1.24%) |
Apr 02, 2019 | 17.71 | 17.74 | 17.71 | 17.71 | 10,440 | -0.11(-0.62%) |
Apr 01, 2019 | 18.19 | 18.19 | 17.75 | 17.82 | 14,804 | -0.16(-0.92%) |
Mar 29, 2019 | 17.74 | 18.03 | 17.74 | 17.98 | 5,000 | +0.02(+0.08%) |
Mar 28, 2019 | 18.00 | 18.04 | 17.60 | 17.97 | 26,941 | -0.25(-1.37%) |
Mar 27, 2019 | 18.05 | 18.22 | 18.00 | 18.22 | 6,733 | +0.27(+1.50%) |
Mar 26, 2019 | 18.32 | 18.32 | 17.79 | 17.95 | 16,419 | +0.11(+0.62%) |
Mar 25, 2019 | 17.75 | 17.88 | 17.75 | 17.84 | 14,682 | +0.03(+0.17%) |
Mar 22, 2019 | 17.45 | 17.92 | 17.40 | 17.81 | 22,400 | +0.13(+0.74%) |
Mar 21, 2019 | 17.92 | 17.92 | 17.60 | 17.68 | 12,013 | -0.20(-1.09%) |
Mar 20, 2019 | 17.90 | 17.94 | 17.75 | 17.88 | 19,008 | +0.04(+0.20%) |
Mar 19, 2019 | 17.80 | 17.88 | 17.74 | 17.84 | 13,036 | -0.15(-0.83%) |
Mar 18, 2019 | 17.65 | 18.00 | 17.65 | 17.99 | 44,315 | +0.59(+3.42%) |
Mar 15, 2019 | 17.35 | 17.48 | 17.25 | 17.39 | 77,500 | +0.31(+1.81%) |
Mar 14, 2019 | 17.49 | 17.49 | 17.04 | 17.09 | 31,887 | -0.38(-2.20%) |
Mar 13, 2019 | 17.62 | 17.62 | 17.45 | 17.47 | 30,209 | -0.05(-0.29%) |
Mar 12, 2019 | 17.99 | 17.99 | 17.51 | 17.52 | 14,810 | -0.24(-1.35%) |
Mar 11, 2019 | 17.22 | 17.98 | 17.22 | 17.76 | 87,107 | +0.41(+2.36%) |
Mar 08, 2019 | 17.65 | 17.65 | 17.19 | 17.35 | 28,300 | -0.49(-2.77%) |
Mar 07, 2019 | 18.10 | 18.10 | 17.53 | 17.84 | 19,712 | -0.50(-2.70%) |
Mar 06, 2019 | 18.47 | 18.47 | 18.32 | 18.34 | 48,849 | -0.16(-0.84%) |
Mar 05, 2019 | 18.85 | 18.85 | 18.43 | 18.50 | 36,988 | +0.01(+0.03%) |
Mar 04, 2019 | 18.54 | 18.54 | 18.32 | 18.49 | 599,592 | -0.04(-0.22%) |
Mar 01, 2019 | 18.83 | 18.83 | 18.15 | 18.53 | 213,400 | +0.47(+2.63%) |
Feb 28, 2019 | 18.25 | 18.25 | 17.93 | 18.06 | 505,789 | -0.30(-1.66%) |
Feb 27, 2019 | 18.33 | 18.52 | 18.28 | 18.36 | 415,578 | +0.40(+2.23%) |
Feb 26, 2019 | 17.82 | 18.08 | 17.68 | 17.96 | 49,365 | +0.38(+2.16%) |
Feb 25, 2019 | 17.75 | 17.75 | 17.55 | 17.58 | 21,128 | -0.08(-0.45%) |
Feb 22, 2019 | 17.55 | 17.77 | 17.55 | 17.66 | 48,000 | +0.73(+4.34%) |
Feb 21, 2019 | 16.80 | 16.95 | 16.75 | 16.93 | 172,043 | +1.81(+11.97%) |
Feb 20, 2019 | 15.00 | 15.19 | 15.00 | 15.12 | 23,638 | +0.46(+3.14%) |
Feb 19, 2019 | 14.85 | 14.85 | 14.54 | 14.65 | 6,103 | -0.05(-0.34%) |
Feb 15, 2019 | 14.71 | 14.77 | 14.66 | 14.71 | 5,100 | -0.16(-1.11%) |
Feb 14, 2019 | 14.85 | 14.90 | 14.83 | 14.87 | 12,848 | +0.12(+0.85%) |
Feb 13, 2019 | 14.49 | 14.83 | 14.49 | 14.74 | 4,931 | -0.40(-2.61%) |
Feb 12, 2019 | 15.09 | 15.15 | 15.09 | 15.14 | 28,431 | +0.03(+0.20%) |
Feb 11, 2019 | 15.10 | 15.15 | 15.05 | 15.11 | 4,270 | +0.22(+1.48%) |
Feb 08, 2019 | 14.62 | 14.91 | 14.62 | 14.89 | 3,800 | +0.14(+0.95%) |
Feb 07, 2019 | 14.94 | 14.94 | 14.55 | 14.75 | 6,619 | -0.15(-1.01%) |
Feb 06, 2019 | 14.96 | 14.96 | 14.88 | 14.90 | 4,349 | -0.12(-0.80%) |
Feb 05, 2019 | 14.91 | 15.07 | 14.91 | 15.02 | 28,322 | +0.10(+0.67%) |
Feb 04, 2019 | 14.94 | 14.95 | 14.83 | 14.92 | 42,617 | +0.07(+0.47%) |
Feb 01, 2019 | 14.79 | 14.92 | 14.79 | 14.85 | 15,300 | +0.15(+1.05%) |
Jan 31, 2019 | 14.71 | 14.71 | 14.65 | 14.70 | 4,232 | +0.04(+0.31%) |
Jan 30, 2019 | 14.53 | 14.68 | 14.46 | 14.65 | 15,880 | +0.28(+1.95%) |
Jan 29, 2019 | 14.45 | 14.45 | 14.06 | 14.37 | 13,668 | -0.08(-0.55%) |
Jan 28, 2019 | 14.41 | 14.57 | 14.38 | 14.45 | 8,582 | -0.19(-1.30%) |
Jan 25, 2019 | 14.43 | 14.70 | 14.43 | 14.64 | 13,000 | +0.09(+0.62%) |
Jan 24, 2019 | 14.29 | 14.55 | 14.29 | 14.55 | 19,046 | +0.25(+1.71%) |
Jan 23, 2019 | 14.35 | 14.38 | 14.28 | 14.30 | 6,523 | -0.11(-0.78%) |
Jan 22, 2019 | 14.81 | 14.81 | 14.41 | 14.42 | 16,373 | -0.04(-0.29%) |
Jan 18, 2019 | 14.45 | 14.47 | 14.42 | 14.46 | 40,600 | +0.44(+3.10%) |
Jan 17, 2019 | 13.93 | 14.12 | 13.91 | 14.03 | 22,955 | -0.15(-1.09%) |
Jan 16, 2019 | 14.11 | 14.22 | 14.09 | 14.18 | 57,142 | -0.34(-2.31%) |
Jan 15, 2019 | 14.19 | 14.60 | 14.19 | 14.52 | 59,150 | -0.09(-0.65%) |
Jan 14, 2019 | 14.30 | 14.65 | 14.30 | 14.61 | 79,678 | +0.47(+3.32%) |
Jan 11, 2019 | 13.97 | 14.17 | 13.96 | 14.14 | 115,600 | +0.31(+2.24%) |
Jan 10, 2019 | 13.47 | 13.85 | 13.47 | 13.83 | 13,608 | +0.07(+0.55%) |
Jan 09, 2019 | 13.92 | 13.92 | 13.50 | 13.76 | 33,567 | +0.51(+3.81%) |
Jan 08, 2019 | 12.80 | 13.25 | 12.80 | 13.25 | 17,446 | +0.28(+2.16%) |
Jan 07, 2019 | 13.00 | 13.02 | 12.91 | 12.97 | 8,397 | -0.43(-3.25%) |
Jan 04, 2019 | 13.20 | 13.43 | 13.20 | 13.40 | 20,500 | +0.35(+2.72%) |
Jan 03, 2019 | 12.75 | 13.10 | 12.75 | 13.05 | 9,320 | -0.17(-1.29%) |
Jan 02, 2019 | 13.14 | 13.22 | 13.11 | 13.22 | 7,699 | -0.18(-1.34%) |
Dec 31, 2018 | 13.80 | 13.80 | 13.38 | 13.40 | 15,700 | -0.09(-0.67%) |
Dec 28, 2018 | 13.14 | 13.49 | 13.14 | 13.49 | 15,400 | +0.33(+2.51%) |
Dec 27, 2018 | 12.76 | 13.16 | 12.56 | 13.16 | 26,839 | -0.38(-2.81%) |
Dec 26, 2018 | 13.60 | 13.67 | 13.43 | 13.54 | 57,306 | +0.15(+1.12%) |
Dec 24, 2018 | 13.39 | 13.63 | 13.39 | 13.39 | 9,100 | +0.02(+0.11%) |
Dec 21, 2018 | 13.71 | 13.71 | 13.31 | 13.38 | 31,800 | -0.78(-5.48%) |
Dec 20, 2018 | 13.96 | 14.19 | 13.95 | 14.15 | 10,178 | +0.04(+0.32%) |
Dec 19, 2018 | 14.00 | 14.29 | 14.00 | 14.11 | 6,380 | +0.09(+0.62%) |
Dec 18, 2018 | 14.03 | 14.07 | 13.97 | 14.02 | 6,444 | -0.10(-0.73%) |
Dec 17, 2018 | 13.95 | 14.25 | 13.95 | 14.12 | 6,247 | +0.06(+0.43%) |
Dec 14, 2018 | 14.05 | 14.12 | 14.05 | 14.06 | 6,300 | -0.03(-0.21%) |
Dec 13, 2018 | 14.07 | 14.19 | 14.07 | 14.09 | 4,852 | -0.34(-2.37%) |
Dec 12, 2018 | 14.40 | 14.48 | 14.40 | 14.43 | 5,118 | +0.48(+3.42%) |
Dec 11, 2018 | 13.55 | 14.00 | 13.55 | 13.96 | 8,415 | +0.62(+4.61%) |
Dec 10, 2018 | 13.45 | 13.52 | 13.29 | 13.34 | 12,891 | -0.64(-4.56%) |
Dec 07, 2018 | 14.49 | 14.49 | 13.96 | 13.98 | 4,300 | +0.08(+0.56%) |
Dec 06, 2018 | 13.70 | 14.07 | 13.50 | 13.90 | 93,123 | -0.75(-5.12%) |
Dec 04, 2018 | 14.75 | 14.80 | 14.56 | 14.65 | 102,400 | -0.12(-0.78%) |
Dec 03, 2018 | 14.70 | 14.80 | 14.69 | 14.77 | 36,929 | +0.28(+1.90%) |
Nov 30, 2018 | 14.38 | 14.49 | 14.38 | 14.49 | 5,000 | +0.34(+2.40%) |
Nov 29, 2018 | 14.14 | 14.15 | 14.10 | 14.15 | 3,380 | -0.22(-1.53%) |
Nov 28, 2018 | 13.93 | 14.37 | 13.93 | 14.37 | 10,239 | +0.38(+2.72%) |
Nov 27, 2018 | 13.65 | 13.99 | 13.65 | 13.99 | 33,756 | +0.19(+1.38%) |
Nov 26, 2018 | 14.07 | 14.07 | 13.79 | 13.80 | 19,468 | -0.10(-0.72%) |
Nov 23, 2018 | 14.09 | 14.09 | 13.81 | 13.90 | 5,700 | -0.31(-2.18%) |
Nov 21, 2018 | 14.21 | 14.21 | 14.21 | 0 | -0.39(-2.67%) | |
Nov 20, 2018 | 14.75 | 14.79 | 14.53 | 14.60 | 16,825 | -0.15(-1.02%) |
Nov 19, 2018 | 14.99 | 15.00 | 14.74 | 14.75 | 19,140 | -0.35(-2.32%) |
Nov 16, 2018 | 14.86 | 15.11 | 14.86 | 15.10 | 16,800 | +0.10(+0.67%) |
Nov 15, 2018 | 14.86 | 15.10 | 14.86 | 15.00 | 11,288 | +0.10(+0.69%) |
Nov 14, 2018 | 14.82 | 14.95 | 14.81 | 14.90 | 6,908 | -0.01(-0.05%) |
Nov 13, 2018 | 14.70 | 14.95 | 14.70 | 14.90 | 19,489 | +0.21(+1.39%) |
Nov 12, 2018 | 14.74 | 14.75 | 14.68 | 14.70 | 12,857 | +0.19(+1.31%) |
Nov 09, 2018 | 14.71 | 14.71 | 14.35 | 14.51 | 128,700 | +0.16(+1.15%) |
Nov 08, 2018 | 13.90 | 14.39 | 13.90 | 14.35 | 146,087 | +0.09(+0.60%) |
Nov 07, 2018 | 14.02 | 14.34 | 14.02 | 14.26 | 10,290 | +0.32(+2.30%) |
Nov 06, 2018 | 13.71 | 14.04 | 13.71 | 13.94 | 16,096 | +0.24(+1.75%) |
Nov 05, 2018 | 13.60 | 13.70 | 13.60 | 13.70 | 26,635 | +0.18(+1.33%) |
Nov 02, 2018 | 13.62 | 14.00 | 13.45 | 13.52 | 20,300 | +0.55(+4.28%) |
Nov 01, 2018 | 12.75 | 13.00 | 12.68 | 12.96 | 15,778 | +0.28(+2.21%) |
Oct 31, 2018 | 12.65 | 12.82 | 12.65 | 12.69 | 25,736 | +0.08(+0.59%) |
Oct 30, 2018 | 12.60 | 12.61 | 12.55 | 12.61 | 2,757 | +0.26(+2.15%) |
Oct 29, 2018 | 12.29 | 12.60 | 12.28 | 12.35 | 10,114 | -0.21(-1.63%) |
Oct 26, 2018 | 12.54 | 12.63 | 12.40 | 12.55 | 7,500 | -0.04(-0.36%) |
Oct 25, 2018 | 12.50 | 12.65 | 12.49 | 12.60 | 14,562 | +0.04(+0.36%) |
Oct 24, 2018 | 12.60 | 12.65 | 12.55 | 12.55 | 3,278 | +0.21(+1.70%) |
Oct 23, 2018 | 11.94 | 12.34 | 11.94 | 12.34 | 20,249 | -0.59(-4.56%) |
Oct 22, 2018 | 12.95 | 12.95 | 12.84 | 12.93 | 9,323 | -0.10(-0.77%) |
Oct 19, 2018 | 12.94 | 13.11 | 12.94 | 13.03 | 7,600 | -0.17(-1.29%) |
Oct 18, 2018 | 13.25 | 13.29 | 13.13 | 13.20 | 18,950 | +0.30(+2.33%) |
Oct 17, 2018 | 12.85 | 12.95 | 12.84 | 12.90 | 2,866 | +0.06(+0.45%) |
Oct 16, 2018 | 12.88 | 12.91 | 12.76 | 12.84 | 10,604 | +0.36(+2.90%) |
Oct 15, 2018 | 12.20 | 12.54 | 12.20 | 12.48 | 41,336 | +0.44(+3.65%) |
Oct 12, 2018 | 12.20 | 12.20 | 12.04 | 12.04 | 43,000 | +0.14(+1.18%) |
Oct 11, 2018 | 12.23 | 12.23 | 11.58 | 11.90 | 39,088 | -0.15(-1.24%) |
Oct 10, 2018 | 12.25 | 12.25 | 12.02 | 12.05 | 17,682 | -0.31(-2.55%) |
Oct 09, 2018 | 12.48 | 12.65 | 12.23 | 12.37 | 59,860 | -0.29(-2.25%) |
Oct 08, 2018 | 12.69 | 12.83 | 12.56 | 12.65 | 27,109 | -0.21(-1.67%) |
Oct 05, 2018 | 12.86 | 13.11 | 12.61 | 12.87 | 113,000 | -1.94(-13.07%) |
Oct 04, 2018 | 15.27 | 15.27 | 14.71 | 14.80 | 310,864 | -0.34(-2.27%) |
Oct 03, 2018 | 14.91 | 15.23 | 14.91 | 15.14 | 16,520 | +0.48(+3.29%) |
Oct 02, 2018 | 14.70 | 14.70 | 14.60 | 14.66 | 17,719 | +0.08(+0.55%) |
Oct 01, 2018 | 14.32 | 14.58 | 14.32 | 14.58 | 34,554 | +0.03(+0.21%) |
Sep 28, 2018 | 14.45 | 14.56 | 14.43 | 14.55 | 9,600 | +0.29(+2.03%) |
Sep 27, 2018 | 13.73 | 14.27 | 13.73 | 14.26 | 31,815 | +0.64(+4.70%) |
Sep 26, 2018 | 13.55 | 13.75 | 13.55 | 13.62 | 33,208 | +0.13(+0.96%) |
Sep 25, 2018 | 13.43 | 13.53 | 13.43 | 13.49 | 11,360 | +0.07(+0.55%) |
Sep 24, 2018 | 13.32 | 13.51 | 13.32 | 13.42 | 7,126 | -0.25(-1.86%) |
Sep 21, 2018 | 13.41 | 13.94 | 13.41 | 13.67 | 23,700 | +0.23(+1.71%) |
Sep 20, 2018 | 13.48 | 13.55 | 13.40 | 13.44 | 6,631 | -0.21(-1.54%) |
Sep 19, 2018 | 13.85 | 13.85 | 13.60 | 13.65 | 13,754 | -0.19(-1.37%) |
Sep 18, 2018 | 13.80 | 13.85 | 13.79 | 13.84 | 25,450 | +0.18(+1.32%) |
Sep 17, 2018 | 13.75 | 13.75 | 13.59 | 13.66 | 25,431 | +0.16(+1.19%) |
Sep 14, 2018 | 13.75 | 13.75 | 13.44 | 13.50 | 13,200 | -0.35(-2.53%) |
Sep 13, 2018 | 14.06 | 14.06 | 13.70 | 13.85 | 15,078 | -0.12(-0.89%) |
Sep 12, 2018 | 13.45 | 14.00 | 13.45 | 13.97 | 25,959 | +0.70(+5.27%) |
Sep 11, 2018 | 13.08 | 13.33 | 13.08 | 13.28 | 9,104 | +0.04(+0.26%) |
Sep 10, 2018 | 13.43 | 13.43 | 13.23 | 13.24 | 5,937 | -0.19(-1.41%) |
Sep 07, 2018 | 13.59 | 13.59 | 13.31 | 13.43 | 26,300 | +0.17(+1.32%) |
Sep 06, 2018 | 13.30 | 13.35 | 13.20 | 13.26 | 16,452 | -0.18(-1.38%) |
Sep 05, 2018 | 13.37 | 13.48 | 13.33 | 13.44 | 41,713 | +0.10(+0.75%) |
Sep 04, 2018 | 13.13 | 13.37 | 13.13 | 13.34 | 27,362 | +0.26(+1.99%) |
Aug 31, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.42%) | |
Aug 30, 2018 | 13.02 | 13.11 | 12.98 | 13.03 | 7,806 | -0.17(-1.33%) |
Aug 29, 2018 | 13.12 | 13.20 | 13.12 | 13.20 | 11,869 | +0.13(+0.99%) |
Aug 28, 2018 | 13.27 | 13.27 | 13.00 | 13.07 | 19,579 | -0.03(-0.23%) |
Aug 27, 2018 | 12.84 | 13.22 | 12.84 | 13.10 | 42,583 | +0.26(+2.02%) |
Aug 24, 2018 | 12.78 | 12.88 | 12.73 | 12.84 | 19,100 | -0.06(-0.47%) |
Aug 23, 2018 | 12.88 | 12.94 | 12.88 | 12.90 | 13,199 | +0.05(+0.41%) |
Aug 22, 2018 | 13.00 | 13.00 | 12.79 | 12.85 | 21,206 | +0.01(+0.10%) |
Aug 21, 2018 | 12.90 | 12.90 | 12.75 | 12.84 | 18,652 | -0.02(-0.19%) |
Aug 20, 2018 | 12.67 | 12.88 | 12.67 | 12.86 | 19,198 | +0.38(+3.04%) |
Aug 17, 2018 | 12.36 | 12.55 | 12.36 | 12.48 | 37,100 | +0.58(+4.87%) |
Aug 16, 2018 | 11.48 | 12.05 | 11.48 | 11.90 | 139,511 | +0.68(+6.01%) |
Aug 15, 2018 | 10.93 | 11.34 | 10.93 | 11.22 | 1,782 | -0.18(-1.58%) |
Aug 14, 2018 | 11.31 | 11.42 | 11.31 | 11.40 | 5,623 | +0.11(+0.97%) |
Aug 13, 2018 | 11.36 | 11.40 | 11.25 | 11.29 | 19,872 | +0.14(+1.30%) |
Aug 10, 2018 | 11.18 | 11.18 | 11.06 | 11.15 | 2,200 | -0.06(-0.56%) |
Aug 09, 2018 | 11.41 | 11.41 | 11.21 | 11.21 | 13,432 | +0.09(+0.84%) |
Aug 08, 2018 | 11.18 | 11.18 | 11.10 | 11.12 | 3,966 | +0.06(+0.54%) |
Aug 07, 2018 | 11.22 | 11.22 | 10.96 | 11.06 | 6,066 | +0.24(+2.22%) |
Aug 06, 2018 | 10.63 | 10.85 | 10.63 | 10.82 | 18,856 | -0.16(-1.46%) |
Aug 03, 2018 | 10.65 | 10.98 | 10.65 | 10.98 | 1,700 | -0.04(-0.36%) |
Aug 02, 2018 | 10.85 | 11.05 | 10.85 | 11.02 | 12,147 | -0.28(-2.50%) |
Aug 01, 2018 | 11.19 | 11.31 | 11.19 | 11.30 | 13,549 | +0.18(+1.60%) |
Jul 31, 2018 | 10.99 | 11.15 | 10.99 | 11.12 | 12,125 | +0.05(+0.45%) |
Jul 30, 2018 | 11.09 | 11.12 | 11.05 | 11.07 | 22,591 | +0.08(+0.73%) |
Jul 27, 2018 | 10.93 | 11.06 | 10.93 | 10.99 | 4,200 | -0.06(-0.50%) |
Jul 26, 2018 | 10.98 | 11.09 | 10.98 | 11.05 | 13,230 | +0.01(+0.05%) |
Jul 25, 2018 | 11.10 | 11.10 | 10.89 | 11.04 | 26,956 | +0.20(+1.84%) |
Jul 24, 2018 | 10.81 | 10.86 | 10.80 | 10.85 | 19,720 | +0.09(+0.79%) |
Jul 23, 2018 | 10.77 | 10.85 | 10.72 | 10.76 | 9,221 | +0.21(+1.99%) |
Jul 20, 2018 | 10.45 | 10.56 | 10.45 | 10.55 | 37,686 | +0.22(+2.13%) |
Jul 19, 2018 | 10.42 | 10.34 | 10.33 | 19,228 | -0.01(-0.10%) | |
Jul 18, 2018 | 10.13 | 10.44 | 10.13 | 10.34 | 17,663 | +0.04(+0.34%) |
Jul 17, 2018 | 10.24 | 10.37 | 10.22 | 10.30 | 16,115 | +0.14(+1.43%) |
Jul 16, 2018 | 10.04 | 10.25 | 10.04 | 10.16 | 18,408 | -0.07(-0.73%) |
Jul 13, 2018 | 10.03 | 10.32 | 10.03 | 10.23 | 14,001 | +0.12(+1.24%) |
Jul 12, 2018 | 10.20 | 10.23 | 10.07 | 10.11 | 27,494 | +0.04(+0.35%) |
Jul 11, 2018 | 10.09 | 10.10 | 10.07 | 10.07 | 11,926 | -0.10(-0.93%) |
Jul 10, 2018 | 10.09 | 10.21 | 10.09 | 10.17 | 48,967 | +0.05(+0.49%) |
Jul 09, 2018 | 10.16 | 10.16 | 10.07 | 10.12 | 50,256 | -0.34(-3.22%) |
Jul 06, 2018 | 10.16 | 10.47 | 10.16 | 10.46 | 33,072 | -0.04(-0.41%) |
Jul 05, 2018 | 10.66 | 10.66 | 10.48 | 10.50 | 12,760 | -0.22(-2.10%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.10(-0.88%) | |
Jul 02, 2018 | 10.87 | 10.87 | 10.74 | 10.82 | 25,295 | +0.01(+0.05%) |
Jun 29, 2018 | 10.77 | 10.86 | 10.77 | 10.81 | 365,351 | +0.39(+3.79%) |
Jun 28, 2018 | 10.46 | 10.48 | 10.37 | 10.42 | 19,259 | +0.04(+0.39%) |
Jun 27, 2018 | 10.35 | 10.45 | 10.35 | 10.38 | 33,831 | -0.21(-2.03%) |
Jun 26, 2018 | 10.49 | 10.66 | 10.49 | 10.60 | 41,283 | -0.17(-1.58%) |
Jun 25, 2018 | 10.50 | 10.87 | 10.50 | 10.77 | 23,619 | -0.04(-0.32%) |
Jun 22, 2018 | 10.32 | 10.82 | 10.32 | 10.80 | 113,712 | -0.03(-0.28%) |
Jun 21, 2018 | 10.85 | 10.85 | 10.66 | 10.83 | 52,805 | +0.02(+0.14%) |
Jun 20, 2018 | 10.86 | 10.86 | 10.79 | 10.81 | 24,558 | +0.13(+1.26%) |
Jun 19, 2018 | 10.67 | 10.71 | 10.64 | 10.68 | 18,425 | -0.29(-2.60%) |
Jun 18, 2018 | 11.00 | 11.00 | 10.94 | 10.96 | 24,365 | -0.08(-0.72%) |
Jun 15, 2018 | 11.05 | 10.92 | 11.04 | 41,445 | +0.09(+0.82%) | |
Jun 14, 2018 | 10.85 | 11.00 | 10.85 | 10.96 | 1,415,670 | +0.20(+1.81%) |
Jun 13, 2018 | 10.76 | 10.81 | 10.75 | 10.76 | 132,809 | +0.02(+0.14%) |
Jun 12, 2018 | 10.98 | 10.98 | 10.71 | 10.74 | 30,602 | +0.21(+2.00%) |
Jun 11, 2018 | 10.55 | 10.55 | 10.45 | 10.53 | 8,416 | -0.07(-0.67%) |
Jun 08, 2018 | 10.60 | 10.61 | 10.56 | 10.61 | 17,811 | -0.04(-0.42%) |
Jun 07, 2018 | 10.80 | 10.81 | 10.55 | 10.65 | 14,575 | -0.11(-1.02%) |
Jun 06, 2018 | 10.68 | 10.76 | 10.66 | 10.76 | 17,704 | +0.04(+0.33%) |
Jun 05, 2018 | 10.70 | 10.74 | 10.70 | 10.72 | 15,929 | +0.07(+0.70%) |
Jun 04, 2018 | 10.44 | 10.66 | 10.44 | 10.65 | 11,722 | +0.11(+1.03%) |
Jun 01, 2018 | 10.55 | 10.57 | 10.54 | 10.54 | 28,572 | +0.05(+0.44%) |
May 31, 2018 | 10.49 | 10.51 | 10.45 | 10.49 | 57,651 | +0.06(+0.57%) |
May 30, 2018 | 10.47 | 10.47 | 10.36 | 10.44 | 190,025 | +0.00(+0.00%) |
May 29, 2018 | 10.33 | 10.54 | 10.33 | 10.44 | 16,554 | -0.13(-1.28%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.74(+7.53%) | |
May 24, 2018 | 9.965 | 9.965 | 9.790 | 9.830 | 11,763 | +0.08(+0.82%) |
May 23, 2018 | 9.700 | 9.750 | 9.580 | 9.750 | 19,556 | +0.03(+0.26%) |
May 22, 2018 | 9.640 | 9.790 | 9.640 | 9.725 | 15,527 | -0.02(-0.21%) |
May 21, 2018 | 9.650 | 9.830 | 9.650 | 9.745 | 16,755 | +0.24(+2.58%) |
May 18, 2018 | 9.640 | 9.640 | 9.500 | 9.500 | 8,504 | -0.16(-1.71%) |
May 17, 2018 | 9.520 | 9.700 | 9.520 | 9.665 | 13,358 | -0.22(-2.18%) |
May 16, 2018 | 9.785 | 9.880 | 9.760 | 9.880 | 9,457 | +0.12(+1.23%) |
May 15, 2018 | 9.870 | 9.916 | 9.720 | 9.760 | 8,959 | -0.07(-0.71%) |
May 14, 2018 | 9.680 | 9.860 | 9.680 | 9.830 | 7,329 | +0.14(+1.44%) |
May 11, 2018 | 9.875 | 9.980 | 9.690 | 9.690 | 8,208 | +0.00(+0.00%) |
May 10, 2018 | 9.500 | 9.690 | 9.500 | 9.690 | 25,109 | +0.27(+2.87%) |
May 09, 2018 | 9.370 | 9.470 | 9.320 | 9.420 | 15,858 | +0.10(+1.07%) |
May 08, 2018 | 9.270 | 9.385 | 9.270 | 9.320 | 27,291 | +0.17(+1.86%) |
May 07, 2018 | 9.100 | 9.308 | 9.100 | 9.150 | 30,678 | +0.00(+0.00%) |
May 04, 2018 | 9.300 | 9.392 | 9.000 | 9.150 | 40,788 | -0.21(-2.19%) |
May 03, 2018 | 9.300 | 9.380 | 9.300 | 9.355 | 10,906 | -0.09(-0.95%) |
May 02, 2018 | 9.450 | 9.480 | 9.430 | 9.445 | 16,434 | +0.04(+0.48%) |