Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.90 | 12.93 | 12.51 | 12.59 | 19,081 | -0.35(-2.69%) |
Apr 29, 2019 | 12.93 | 12.96 | 12.78 | 12.94 | 41,260 | +0.14(+1.12%) |
Apr 26, 2019 | 12.74 | 13.05 | 12.59 | 12.80 | 26,707 | +0.15(+1.20%) |
Apr 25, 2019 | 13.25 | 13.25 | 12.62 | 12.65 | 35,404 | -0.72(-5.38%) |
Apr 24, 2019 | 13.52 | 13.67 | 13.15 | 13.36 | 28,156 | -0.09(-0.67%) |
Apr 23, 2019 | 13.55 | 13.65 | 13.37 | 13.46 | 33,993 | +0.07(+0.51%) |
Apr 22, 2019 | 13.61 | 13.72 | 13.33 | 13.39 | 25,238 | -0.22(-1.61%) |
Apr 18, 2019 | 13.78 | 13.78 | 13.49 | 13.61 | 33,714 | -0.11(-0.77%) |
Apr 17, 2019 | 13.58 | 14.00 | 13.53 | 13.71 | 52,269 | +0.26(+1.91%) |
Apr 16, 2019 | 12.91 | 13.50 | 12.91 | 13.46 | 41,709 | +0.52(+4.04%) |
Apr 15, 2019 | 12.63 | 13.05 | 12.60 | 12.93 | 36,710 | +0.30(+2.39%) |
Apr 12, 2019 | 12.81 | 12.81 | 12.49 | 12.63 | 28,822 | -0.12(-0.95%) |
Apr 11, 2019 | 12.68 | 12.88 | 12.67 | 12.75 | 30,117 | +0.11(+0.90%) |
Apr 10, 2019 | 12.55 | 12.71 | 12.55 | 12.64 | 20,625 | +0.16(+1.27%) |
Apr 09, 2019 | 13.05 | 13.05 | 12.43 | 12.48 | 39,559 | -0.53(-4.07%) |
Apr 08, 2019 | 12.87 | 13.08 | 12.79 | 13.01 | 24,935 | +0.14(+1.12%) |
Apr 05, 2019 | 12.86 | 13.08 | 12.77 | 12.87 | 26,310 | +0.12(+0.95%) |
Apr 04, 2019 | 12.34 | 12.84 | 12.34 | 12.74 | 70,289 | +0.41(+3.31%) |
Apr 03, 2019 | 12.06 | 12.37 | 12.06 | 12.34 | 26,531 | +0.28(+2.32%) |
Apr 02, 2019 | 12.29 | 12.31 | 12.03 | 12.06 | 33,751 | -0.16(-1.30%) |
Apr 01, 2019 | 12.12 | 12.23 | 12.00 | 12.21 | 32,248 | +0.23(+1.89%) |
Mar 29, 2019 | 11.87 | 12.21 | 11.83 | 11.99 | 46,803 | +0.11(+0.96%) |
Mar 28, 2019 | 11.74 | 11.94 | 11.61 | 11.87 | 38,330 | +0.14(+1.16%) |
Mar 27, 2019 | 11.95 | 11.99 | 11.54 | 11.74 | 47,609 | -0.23(-1.96%) |
Mar 26, 2019 | 11.72 | 12.13 | 11.72 | 11.97 | 44,523 | +0.24(+2.06%) |
Mar 25, 2019 | 12.03 | 12.08 | 11.72 | 11.73 | 89,490 | -0.33(-2.70%) |
Mar 22, 2019 | 12.67 | 12.67 | 12.03 | 12.06 | 78,932 | -0.59(-4.66%) |
Mar 21, 2019 | 12.59 | 12.80 | 12.54 | 12.65 | 48,394 | +0.00(+0.00%) |
Mar 20, 2019 | 13.12 | 13.12 | 12.44 | 12.65 | 25,899 | -0.06(-0.48%) |
Mar 19, 2019 | 12.97 | 13.22 | 12.57 | 12.71 | 97,982 | -0.21(-1.64%) |
Mar 18, 2019 | 12.39 | 12.96 | 12.34 | 12.92 | 62,786 | +0.53(+4.27%) |
Mar 15, 2019 | 12.40 | 12.74 | 12.34 | 12.39 | 132,743 | -0.10(-0.79%) |
Mar 14, 2019 | 12.59 | 12.67 | 12.33 | 12.49 | 46,007 | -0.14(-1.14%) |
Mar 13, 2019 | 12.87 | 12.89 | 12.51 | 12.63 | 39,247 | -0.23(-1.82%) |
Mar 12, 2019 | 13.13 | 13.13 | 12.84 | 12.87 | 38,284 | -0.39(-2.97%) |
Mar 11, 2019 | 13.58 | 13.58 | 12.86 | 13.26 | 73,677 | -0.20(-1.46%) |
Mar 08, 2019 | 13.36 | 13.60 | 13.31 | 13.46 | 41,118 | -0.02(-0.11%) |
Mar 07, 2019 | 13.95 | 13.98 | 13.05 | 13.47 | 74,566 | -0.45(-3.21%) |
Mar 06, 2019 | 14.22 | 14.29 | 13.75 | 13.92 | 60,135 | -0.44(-3.06%) |
Mar 05, 2019 | 14.75 | 14.78 | 14.18 | 14.36 | 83,354 | -0.38(-2.57%) |
Mar 04, 2019 | 14.87 | 15.09 | 14.51 | 14.73 | 100,243 | +0.00(+0.00%) |
Mar 01, 2019 | 14.70 | 14.81 | 14.39 | 14.73 | 152,178 | +0.19(+1.30%) |
Feb 28, 2019 | 14.20 | 14.54 | 13.78 | 14.54 | 138,716 | +0.41(+2.89%) |
Feb 27, 2019 | 13.98 | 14.38 | 13.89 | 14.14 | 84,974 | +0.26(+1.91%) |
Feb 26, 2019 | 12.74 | 13.97 | 12.72 | 13.87 | 96,014 | +1.05(+8.20%) |
Feb 25, 2019 | 12.68 | 12.91 | 12.62 | 12.82 | 72,981 | +0.19(+1.50%) |
Feb 22, 2019 | 12.37 | 12.64 | 12.34 | 12.63 | 40,854 | +0.30(+2.45%) |
Feb 21, 2019 | 12.40 | 12.40 | 12.14 | 12.33 | 70,877 | -0.02(-0.18%) |
Feb 20, 2019 | 12.18 | 12.38 | 12.14 | 12.35 | 35,294 | +0.14(+1.18%) |
Feb 19, 2019 | 12.01 | 12.32 | 11.97 | 12.21 | 51,230 | +0.23(+1.89%) |
Feb 15, 2019 | 11.85 | 12.11 | 11.73 | 11.98 | 49,183 | +0.08(+0.64%) |
Feb 14, 2019 | 11.94 | 12.11 | 11.84 | 11.90 | 52,288 | -0.07(-0.57%) |
Feb 13, 2019 | 12.02 | 12.07 | 11.94 | 11.97 | 24,203 | -0.06(-0.50%) |
Feb 12, 2019 | 12.10 | 12.44 | 12.00 | 12.03 | 45,299 | +0.01(+0.06%) |
Feb 11, 2019 | 11.95 | 12.06 | 11.89 | 12.03 | 31,900 | +0.07(+0.57%) |
Feb 08, 2019 | 11.90 | 12.01 | 11.79 | 11.96 | 37,284 | +0.01(+0.06%) |
Feb 07, 2019 | 12.40 | 12.42 | 11.87 | 11.95 | 81,389 | -0.45(-3.66%) |
Feb 06, 2019 | 12.40 | 12.48 | 12.33 | 12.40 | 24,951 | -0.03(-0.24%) |
Feb 05, 2019 | 12.74 | 12.79 | 12.36 | 12.43 | 32,610 | -0.23(-1.79%) |
Feb 04, 2019 | 12.68 | 12.73 | 12.51 | 12.66 | 30,897 | -0.10(-0.77%) |
Feb 01, 2019 | 12.77 | 12.85 | 12.65 | 12.76 | 56,058 | +0.03(+0.24%) |
Jan 31, 2019 | 12.53 | 12.75 | 12.48 | 12.73 | 64,335 | +0.15(+1.20%) |
Jan 30, 2019 | 12.48 | 12.75 | 12.34 | 12.58 | 62,505 | +0.22(+1.77%) |
Jan 29, 2019 | 12.18 | 12.42 | 12.18 | 12.36 | 77,349 | +0.06(+0.49%) |
Jan 28, 2019 | 12.01 | 12.34 | 11.91 | 12.30 | 117,647 | +0.29(+2.39%) |
Jan 25, 2019 | 11.69 | 12.06 | 11.69 | 12.01 | 92,417 | +0.30(+2.58%) |
Jan 24, 2019 | 11.33 | 11.83 | 11.31 | 11.71 | 131,842 | +0.36(+3.20%) |
Jan 23, 2019 | 11.22 | 11.48 | 10.94 | 11.35 | 128,636 | +0.21(+1.90%) |
Jan 22, 2019 | 11.60 | 11.60 | 10.88 | 11.13 | 58,953 | -0.36(-3.16%) |
Jan 18, 2019 | 11.52 | 11.75 | 11.44 | 11.50 | 65,578 | +0.08(+0.73%) |
Jan 17, 2019 | 11.16 | 11.47 | 11.15 | 11.41 | 81,163 | +0.23(+2.10%) |
Jan 16, 2019 | 11.10 | 11.41 | 11.10 | 11.18 | 52,864 | +0.10(+0.89%) |
Jan 15, 2019 | 11.15 | 11.26 | 10.90 | 11.08 | 46,795 | -0.04(-0.34%) |
Jan 14, 2019 | 10.91 | 11.19 | 10.86 | 11.12 | 52,953 | +0.14(+1.24%) |
Jan 11, 2019 | 10.63 | 11.05 | 10.43 | 10.98 | 80,254 | +0.40(+3.79%) |
Jan 10, 2019 | 10.49 | 10.60 | 10.31 | 10.58 | 91,574 | +0.22(+2.12%) |
Jan 09, 2019 | 10.48 | 10.56 | 10.33 | 10.36 | 39,155 | -0.18(-1.72%) |
Jan 08, 2019 | 10.29 | 10.58 | 10.13 | 10.54 | 82,886 | +0.40(+3.95%) |
Jan 07, 2019 | 9.976 | 10.26 | 9.863 | 10.14 | 41,753 | +0.17(+1.74%) |
Jan 04, 2019 | 9.908 | 10.10 | 9.825 | 9.969 | 57,645 | +0.35(+3.62%) |
Jan 03, 2019 | 9.522 | 9.984 | 9.515 | 9.621 | 55,392 | +0.04(+0.39%) |
Jan 02, 2019 | 9.326 | 9.802 | 9.326 | 9.583 | 51,764 | +0.17(+1.85%) |
Dec 31, 2018 | 9.613 | 9.613 | 9.235 | 9.409 | 105,771 | -0.06(-0.64%) |
Dec 28, 2018 | 9.666 | 9.734 | 9.417 | 9.469 | 46,142 | -0.19(-1.96%) |
Dec 27, 2018 | 9.727 | 9.833 | 9.322 | 9.659 | 82,180 | -0.11(-1.08%) |
Dec 26, 2018 | 9.190 | 9.810 | 9.190 | 9.764 | 75,649 | +0.57(+6.26%) |
Dec 24, 2018 | 9.197 | 9.401 | 9.106 | 9.190 | 36,094 | -0.10(-1.06%) |
Dec 21, 2018 | 9.333 | 9.454 | 9.129 | 9.288 | 211,146 | -0.06(-0.65%) |
Dec 20, 2018 | 9.122 | 9.500 | 9.076 | 9.348 | 80,787 | +0.25(+2.74%) |
Dec 19, 2018 | 9.144 | 9.379 | 9.076 | 9.099 | 98,338 | -0.12(-1.31%) |
Dec 18, 2018 | 9.243 | 9.492 | 9.175 | 9.220 | 67,502 | +0.01(+0.08%) |
Dec 17, 2018 | 9.553 | 9.719 | 9.190 | 9.212 | 134,002 | -0.44(-4.55%) |
Dec 14, 2018 | 9.795 | 9.991 | 9.636 | 9.651 | 68,487 | -0.17(-1.69%) |
Dec 13, 2018 | 10.04 | 10.10 | 9.791 | 9.817 | 66,142 | -0.23(-2.33%) |
Dec 12, 2018 | 9.969 | 10.16 | 9.833 | 10.05 | 87,306 | +0.20(+1.99%) |
Dec 11, 2018 | 9.916 | 10.06 | 9.711 | 9.855 | 72,128 | +0.02(+0.15%) |
Dec 10, 2018 | 10.17 | 10.23 | 9.833 | 9.840 | 147,855 | -0.45(-4.34%) |
Dec 07, 2018 | 10.42 | 10.57 | 10.26 | 10.29 | 97,309 | -0.23(-2.23%) |
Dec 06, 2018 | 10.37 | 10.66 | 10.37 | 10.52 | 84,147 | -0.15(-1.42%) |
Dec 04, 2018 | 11.16 | 11.16 | 10.33 | 10.67 | 493,292 | +0.10(+0.93%) |
Dec 03, 2018 | 11.26 | 11.26 | 10.50 | 10.57 | 91,250 | -0.05(-0.50%) |
Nov 30, 2018 | 9.833 | 10.73 | 9.711 | 10.63 | 409,203 | +0.73(+7.42%) |
Nov 29, 2018 | 10.80 | 10.80 | 9.772 | 9.893 | 698,115 | -0.47(-4.53%) |
Nov 28, 2018 | 10.59 | 11.26 | 10.29 | 10.36 | 758,607 | -0.23(-2.21%) |
Nov 27, 2018 | 11.10 | 11.10 | 10.59 | 10.60 | 81,220 | +0.01(+0.07%) |
Nov 26, 2018 | 10.76 | 10.79 | 10.59 | 10.59 | 161,180 | +0.02(+0.14%) |
Nov 23, 2018 | 11.35 | 11.35 | 10.57 | 10.57 | 31,467 | -0.16(-1.48%) |
Nov 21, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.28(+2.68%) | |
Nov 20, 2018 | 10.81 | 10.88 | 10.45 | 10.45 | 52,025 | -0.57(-5.21%) |
Nov 19, 2018 | 11.26 | 11.28 | 10.96 | 11.03 | 37,226 | -0.23(-2.08%) |
Nov 16, 2018 | 11.35 | 11.36 | 10.75 | 11.26 | 41,118 | +0.51(+4.71%) |
Nov 15, 2018 | 11.48 | 11.48 | 10.56 | 10.76 | 318,736 | +0.02(+0.14%) |
Nov 14, 2018 | 11.35 | 11.35 | 10.68 | 10.74 | 35,027 | -0.11(-0.98%) |
Nov 13, 2018 | 11.07 | 11.30 | 10.77 | 10.85 | 26,107 | -0.20(-1.85%) |
Nov 12, 2018 | 11.07 | 11.12 | 10.70 | 11.05 | 29,707 | +0.30(+2.81%) |
Nov 09, 2018 | 11.35 | 11.41 | 10.75 | 10.75 | 47,332 | -0.45(-4.05%) |
Nov 08, 2018 | 11.33 | 11.76 | 11.16 | 11.20 | 39,495 | -0.50(-4.27%) |
Nov 07, 2018 | 11.78 | 11.78 | 11.44 | 11.70 | 57,907 | +0.05(+0.39%) |
Nov 06, 2018 | 11.72 | 11.84 | 11.66 | 11.66 | 29,385 | -0.02(-0.13%) |
Nov 05, 2018 | 11.56 | 11.73 | 11.42 | 11.67 | 27,675 | -0.03(-0.26%) |
Nov 02, 2018 | 11.98 | 11.98 | 11.41 | 11.70 | 38,871 | +0.03(+0.26%) |
Nov 01, 2018 | 11.55 | 11.79 | 10.89 | 11.67 | 54,169 | +0.77(+7.08%) |
Oct 31, 2018 | 11.19 | 11.21 | 10.90 | 10.90 | 40,859 | -0.24(-2.17%) |
Oct 30, 2018 | 10.96 | 11.16 | 10.91 | 11.14 | 32,983 | +0.15(+1.38%) |
Oct 29, 2018 | 11.08 | 11.32 | 10.83 | 10.99 | 45,727 | +0.01(+0.07%) |
Oct 26, 2018 | 11.06 | 11.32 | 10.83 | 10.98 | 69,677 | +0.11(+1.04%) |
Oct 25, 2018 | 10.80 | 11.21 | 10.64 | 10.87 | 52,791 | +0.35(+3.31%) |
Oct 24, 2018 | 11.34 | 11.43 | 10.34 | 10.52 | 101,511 | -0.89(-7.82%) |
Oct 23, 2018 | 11.35 | 11.53 | 11.24 | 11.41 | 49,877 | -0.11(-0.92%) |
Oct 22, 2018 | 11.72 | 11.72 | 11.44 | 11.52 | 43,138 | -0.05(-0.39%) |
Oct 19, 2018 | 11.61 | 11.65 | 11.38 | 11.56 | 63,330 | +0.01(+0.06%) |
Oct 18, 2018 | 11.62 | 11.62 | 11.37 | 11.56 | 64,654 | -0.11(-0.91%) |
Oct 17, 2018 | 11.90 | 11.94 | 11.60 | 11.66 | 37,661 | -0.20(-1.72%) |
Oct 16, 2018 | 11.76 | 11.99 | 11.58 | 11.87 | 64,114 | +0.10(+0.84%) |
Oct 15, 2018 | 11.66 | 11.93 | 11.54 | 11.77 | 39,306 | +0.15(+1.30%) |
Oct 12, 2018 | 11.80 | 11.80 | 11.40 | 11.62 | 106,697 | +0.08(+0.66%) |
Oct 11, 2018 | 11.59 | 11.77 | 11.49 | 11.54 | 96,192 | -0.05(-0.39%) |
Oct 10, 2018 | 11.37 | 11.87 | 11.37 | 11.59 | 89,041 | +0.17(+1.46%) |
Oct 09, 2018 | 12.03 | 12.06 | 11.19 | 11.42 | 147,936 | -0.70(-5.74%) |
Oct 08, 2018 | 12.18 | 12.26 | 12.09 | 12.12 | 85,768 | -0.16(-1.29%) |
Oct 05, 2018 | 13.13 | 13.34 | 12.22 | 12.28 | 90,963 | -0.90(-6.83%) |
Oct 04, 2018 | 13.24 | 13.41 | 13.05 | 13.18 | 47,061 | -0.12(-0.91%) |
Oct 03, 2018 | 13.07 | 13.36 | 13.03 | 13.30 | 46,261 | +0.29(+2.21%) |
Oct 02, 2018 | 12.86 | 13.07 | 12.78 | 13.01 | 61,014 | +0.08(+0.59%) |
Oct 01, 2018 | 13.18 | 13.33 | 12.87 | 12.93 | 28,686 | -0.13(-0.98%) |
Sep 28, 2018 | 13.20 | 13.22 | 12.99 | 13.06 | 83,162 | -0.18(-1.37%) |
Sep 27, 2018 | 13.15 | 13.31 | 13.10 | 13.24 | 63,612 | +0.05(+0.40%) |
Sep 26, 2018 | 13.27 | 13.37 | 13.08 | 13.19 | 38,340 | -0.03(-0.23%) |
Sep 25, 2018 | 13.35 | 13.35 | 13.21 | 13.22 | 50,733 | -0.14(-1.02%) |
Sep 24, 2018 | 13.31 | 13.47 | 13.19 | 13.36 | 61,129 | +0.00(+0.00%) |
Sep 21, 2018 | 13.79 | 13.82 | 13.26 | 13.36 | 105,242 | -0.43(-3.13%) |
Sep 20, 2018 | 13.61 | 13.86 | 13.39 | 13.79 | 70,558 | +0.20(+1.50%) |
Sep 19, 2018 | 14.15 | 14.15 | 13.18 | 13.58 | 141,825 | -0.51(-3.60%) |
Sep 18, 2018 | 13.87 | 14.25 | 13.78 | 14.09 | 43,456 | +0.18(+1.30%) |
Sep 17, 2018 | 14.05 | 14.25 | 13.86 | 13.91 | 23,236 | -0.05(-0.33%) |
Sep 14, 2018 | 13.87 | 14.17 | 13.87 | 13.95 | 27,103 | +0.07(+0.49%) |
Sep 13, 2018 | 14.23 | 14.24 | 13.83 | 13.89 | 58,637 | -0.29(-2.03%) |
Sep 12, 2018 | 14.20 | 14.38 | 14.17 | 14.17 | 48,803 | -0.11(-0.74%) |
Sep 11, 2018 | 14.18 | 14.43 | 14.05 | 14.28 | 49,240 | +0.04(+0.27%) |
Sep 10, 2018 | 14.18 | 14.32 | 14.01 | 14.24 | 99,605 | +0.05(+0.37%) |
Sep 07, 2018 | 14.26 | 14.39 | 14.18 | 14.19 | 53,282 | -0.07(-0.48%) |
Sep 06, 2018 | 14.37 | 14.45 | 14.26 | 14.26 | 31,857 | -0.05(-0.37%) |
Sep 05, 2018 | 14.82 | 14.82 | 14.26 | 14.31 | 51,690 | -0.56(-3.76%) |
Sep 04, 2018 | 15.13 | 15.26 | 14.77 | 14.87 | 42,762 | -0.34(-2.24%) |
Aug 31, 2018 | 15.21 | 15.21 | 15.21 | 0 | +0.23(+1.51%) | |
Aug 30, 2018 | 15.03 | 15.20 | 14.92 | 14.98 | 39,614 | -0.20(-1.34%) |
Aug 29, 2018 | 15.48 | 15.72 | 15.10 | 15.19 | 45,739 | -0.25(-1.62%) |
Aug 28, 2018 | 15.21 | 15.63 | 14.99 | 15.44 | 161,642 | +0.37(+2.46%) |
Aug 27, 2018 | 14.86 | 15.16 | 14.85 | 15.07 | 68,811 | +0.24(+1.63%) |
Aug 24, 2018 | 14.70 | 14.98 | 14.64 | 14.82 | 95,855 | +0.14(+0.93%) |
Aug 23, 2018 | 14.82 | 15.07 | 14.49 | 14.69 | 178,665 | -0.19(-1.27%) |
Aug 22, 2018 | 14.90 | 15.08 | 14.75 | 14.88 | 237,769 | -0.02(-0.10%) |
Aug 21, 2018 | 14.63 | 15.00 | 14.58 | 14.89 | 73,226 | +0.29(+2.02%) |
Aug 20, 2018 | 14.51 | 14.72 | 14.45 | 14.60 | 80,831 | +0.14(+0.99%) |
Aug 17, 2018 | 13.90 | 14.61 | 13.90 | 14.45 | 123,488 | +0.53(+3.80%) |
Aug 16, 2018 | 13.99 | 14.08 | 13.75 | 13.92 | 48,074 | +0.08(+0.55%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.62 | 13.85 | 43,029 | -0.02(-0.11%) |
Aug 14, 2018 | 13.80 | 13.94 | 13.79 | 13.86 | 52,839 | +0.00(+0.00%) |
Aug 13, 2018 | 14.04 | 14.04 | 13.80 | 13.86 | 46,305 | -0.15(-1.08%) |
Aug 10, 2018 | 14.07 | 14.31 | 13.61 | 14.02 | 108,944 | -0.71(-4.83%) |
Aug 09, 2018 | 15.02 | 15.10 | 14.67 | 14.73 | 81,592 | -0.23(-1.52%) |
Aug 08, 2018 | 14.79 | 15.01 | 14.77 | 14.95 | 113,528 | +0.11(+0.71%) |
Aug 07, 2018 | 14.96 | 15.11 | 14.64 | 14.85 | 74,494 | +0.06(+0.41%) |
Aug 06, 2018 | 14.79 | 14.94 | 14.73 | 14.79 | 56,173 | -0.02(-0.10%) |
Aug 03, 2018 | 14.71 | 14.82 | 14.62 | 14.80 | 83,427 | +0.10(+0.67%) |
Aug 02, 2018 | 14.51 | 14.79 | 14.43 | 14.70 | 97,104 | +0.15(+1.04%) |
Aug 01, 2018 | 15.07 | 15.16 | 14.46 | 14.55 | 83,898 | -0.54(-3.61%) |
Jul 31, 2018 | 14.55 | 15.18 | 14.55 | 15.10 | 114,034 | +0.47(+3.21%) |
Jul 30, 2018 | 14.66 | 14.86 | 14.61 | 14.63 | 66,983 | -0.03(-0.21%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.42 | 14.66 | 59,893 | -0.12(-0.82%) |
Jul 26, 2018 | 14.57 | 14.90 | 14.57 | 14.78 | 87,873 | +0.21(+1.45%) |
Jul 25, 2018 | 14.32 | 14.61 | 14.07 | 14.57 | 134,287 | +0.44(+3.10%) |
Jul 24, 2018 | 14.45 | 14.48 | 14.11 | 14.13 | 70,996 | -0.14(-0.95%) |
Jul 23, 2018 | 14.49 | 14.52 | 14.14 | 14.26 | 100,878 | -0.23(-1.62%) |
Jul 20, 2018 | 14.84 | 14.84 | 14.46 | 14.50 | 94,358 | -0.23(-1.54%) |
Jul 19, 2018 | 14.89 | 14.89 | 14.64 | 14.73 | 78,278 | -0.14(-0.92%) |
Jul 18, 2018 | 15.01 | 15.07 | 14.85 | 14.86 | 83,225 | -0.11(-0.76%) |
Jul 17, 2018 | 14.95 | 15.10 | 14.77 | 14.98 | 93,488 | -0.14(-0.90%) |
Jul 16, 2018 | 15.60 | 15.60 | 15.05 | 15.11 | 125,273 | -0.53(-3.39%) |
Jul 13, 2018 | 15.65 | 15.85 | 15.58 | 15.64 | 83,156 | -0.04(-0.24%) |
Jul 12, 2018 | 16.05 | 16.05 | 15.57 | 15.68 | 169,838 | -0.25(-1.57%) |
Jul 11, 2018 | 15.58 | 16.09 | 15.57 | 15.93 | 328,664 | +0.33(+2.13%) |
Jul 10, 2018 | 15.80 | 15.97 | 15.51 | 15.60 | 132,469 | -0.17(-1.10%) |
Jul 09, 2018 | 15.94 | 16.13 | 15.73 | 15.77 | 144,489 | -0.09(-0.57%) |
Jul 06, 2018 | 16.19 | 16.25 | 15.82 | 15.86 | 79,462 | -0.21(-1.32%) |
Jul 05, 2018 | 16.63 | 16.68 | 15.94 | 16.07 | 250,256 | -0.61(-3.67%) |
Jul 03, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.18(+1.10%) | |
Jul 02, 2018 | 16.37 | 16.50 | 16.22 | 16.50 | 166,875 | +0.09(+0.55%) |
Jun 29, 2018 | 15.94 | 16.54 | 15.94 | 16.41 | 315,093 | +0.45(+2.84%) |
Jun 28, 2018 | 15.77 | 15.97 | 15.44 | 15.96 | 345,629 | +0.48(+3.08%) |
Jun 27, 2018 | 15.61 | 15.70 | 15.28 | 15.48 | 555,911 | -0.06(-0.40%) |
Jun 26, 2018 | 15.50 | 15.67 | 15.37 | 15.54 | 231,484 | +0.10(+0.66%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.09 | 15.44 | 394,728 | -0.19(-1.22%) |
Jun 22, 2018 | 16.05 | 16.08 | 15.56 | 15.63 | 228,334 | +0.09(+0.57%) |
Jun 21, 2018 | 15.56 | 15.68 | 15.20 | 15.54 | 368,116 | -0.10(-0.65%) |
Jun 20, 2018 | 16.01 | 16.08 | 15.54 | 15.65 | 225,777 | -0.23(-1.42%) |
Jun 19, 2018 | 15.35 | 15.91 | 14.93 | 15.87 | 380,110 | +0.72(+4.78%) |
Jun 18, 2018 | 14.68 | 15.22 | 14.65 | 15.15 | 153,052 | +0.66(+4.52%) |
Jun 15, 2018 | 14.69 | 14.49 | 14.49 | 212,123 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.70 | 14.71 | 14.40 | 14.49 | 201,737 | -0.18(-1.26%) |
Jun 13, 2018 | 14.89 | 14.89 | 14.66 | 14.68 | 159,064 | -0.17(-1.15%) |
Jun 12, 2018 | 15.57 | 15.66 | 14.75 | 14.85 | 318,446 | -0.72(-4.60%) |
Jun 11, 2018 | 15.49 | 16.04 | 15.38 | 15.56 | 291,670 | +0.08(+0.53%) |
Jun 08, 2018 | 15.97 | 16.08 | 15.22 | 15.48 | 311,439 | -0.66(-4.10%) |
Jun 07, 2018 | 15.85 | 16.26 | 15.85 | 16.14 | 125,838 | +0.23(+1.46%) |
Jun 06, 2018 | 15.92 | 15.39 | 15.91 | 162,895 | +0.33(+2.15%) | |
Jun 05, 2018 | 14.95 | 15.68 | 14.95 | 15.58 | 111,911 | +0.57(+3.82%) |
Jun 04, 2018 | 15.66 | 15.84 | 14.92 | 15.00 | 210,640 | -0.54(-3.47%) |
Jun 01, 2018 | 15.86 | 16.12 | 15.18 | 15.54 | 207,075 | -0.19(-1.21%) |
May 31, 2018 | 15.54 | 15.95 | 15.28 | 15.73 | 349,935 | +0.32(+2.08%) |
May 30, 2018 | 15.08 | 15.52 | 15.01 | 15.41 | 214,497 | +0.43(+2.87%) |
May 29, 2018 | 14.21 | 15.02 | 14.19 | 14.98 | 317,338 | +0.78(+5.48%) |
May 25, 2018 | 14.21 | 14.21 | 14.21 | 0 | +1.21(+9.30%) | |
May 24, 2018 | 13.41 | 13.75 | 12.87 | 13.00 | 514,874 | -0.46(-3.45%) |
May 23, 2018 | 13.76 | 13.90 | 13.31 | 13.46 | 292,461 | -0.29(-2.09%) |
May 22, 2018 | 13.93 | 14.26 | 13.67 | 13.75 | 376,087 | -0.16(-1.18%) |
May 21, 2018 | 14.18 | 14.54 | 13.82 | 13.91 | 287,557 | -0.19(-1.36%) |
May 18, 2018 | 14.08 | 14.30 | 14.04 | 14.10 | 43,844 | -0.01(-0.05%) |
May 17, 2018 | 13.86 | 14.27 | 13.86 | 14.11 | 40,183 | +0.15(+1.08%) |
May 16, 2018 | 14.25 | 14.37 | 13.84 | 13.96 | 106,462 | -0.22(-1.54%) |
May 15, 2018 | 14.27 | 14.38 | 14.08 | 14.18 | 48,966 | -0.13(-0.91%) |
May 14, 2018 | 14.43 | 14.62 | 14.16 | 14.31 | 42,484 | -0.10(-0.71%) |
May 11, 2018 | 14.57 | 14.74 | 14.34 | 14.41 | 71,211 | -0.01(-0.05%) |
May 10, 2018 | 14.46 | 14.74 | 14.27 | 14.42 | 75,783 | -0.04(-0.28%) |
May 09, 2018 | 13.98 | 14.51 | 13.98 | 14.46 | 67,272 | +0.39(+2.77%) |
May 08, 2018 | 14.12 | 14.12 | 13.78 | 14.07 | 167,300 | +0.06(+0.44%) |
May 07, 2018 | 13.95 | 14.29 | 13.93 | 14.01 | 31,581 | +0.01(+0.10%) |
May 04, 2018 | 13.84 | 14.03 | 13.84 | 13.99 | 64,028 | +0.10(+0.74%) |
May 03, 2018 | 14.19 | 14.19 | 13.78 | 13.89 | 55,626 | -0.24(-1.69%) |
May 02, 2018 | 14.27 | 14.34 | 14.09 | 14.13 | 39,800 | -0.14(-0.96%) |