Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.74 | 15.98 | 15.71 | 15.74 | 99,300 | +0.16(+1.03%) |
Mar 28, 2019 | 15.50 | 15.90 | 15.40 | 15.58 | 70,261 | +0.14(+0.91%) |
Mar 27, 2019 | 16.11 | 16.11 | 15.22 | 15.44 | 194,503 | -0.74(-4.57%) |
Mar 26, 2019 | 16.51 | 16.69 | 15.80 | 16.18 | 91,494 | -0.17(-1.04%) |
Mar 25, 2019 | 16.30 | 16.58 | 16.05 | 16.35 | 96,184 | +0.08(+0.49%) |
Mar 22, 2019 | 17.00 | 17.03 | 16.20 | 16.27 | 62,200 | -0.87(-5.08%) |
Mar 21, 2019 | 16.81 | 17.16 | 16.81 | 17.14 | 54,816 | +0.30(+1.78%) |
Mar 20, 2019 | 17.20 | 17.41 | 16.66 | 16.84 | 82,291 | -0.39(-2.26%) |
Mar 19, 2019 | 16.15 | 17.48 | 16.12 | 17.23 | 260,531 | +1.11(+6.89%) |
Mar 18, 2019 | 15.70 | 16.26 | 15.49 | 16.12 | 82,746 | +0.54(+3.47%) |
Mar 15, 2019 | 16.39 | 16.39 | 15.30 | 15.58 | 518,500 | -0.67(-4.12%) |
Mar 14, 2019 | 15.29 | 16.46 | 15.28 | 16.25 | 177,517 | +0.97(+6.35%) |
Mar 13, 2019 | 15.68 | 15.97 | 15.00 | 15.28 | 165,870 | -0.41(-2.61%) |
Mar 12, 2019 | 15.81 | 15.90 | 15.50 | 15.69 | 93,947 | -0.01(-0.06%) |
Mar 11, 2019 | 15.16 | 15.84 | 15.10 | 15.70 | 83,682 | +0.60(+3.97%) |
Mar 08, 2019 | 15.00 | 15.43 | 14.66 | 15.10 | 158,600 | +0.08(+0.53%) |
Mar 07, 2019 | 15.88 | 16.03 | 15.02 | 15.02 | 248,138 | -1.02(-6.36%) |
Mar 06, 2019 | 17.49 | 17.58 | 16.00 | 16.04 | 429,988 | -2.40(-13.02%) |
Mar 05, 2019 | 18.30 | 18.61 | 17.90 | 18.44 | 97,364 | +0.06(+0.33%) |
Mar 04, 2019 | 18.87 | 18.90 | 18.15 | 18.38 | 106,194 | -0.51(-2.70%) |
Mar 01, 2019 | 19.20 | 19.20 | 18.59 | 18.89 | 86,700 | -0.31(-1.61%) |
Feb 28, 2019 | 19.14 | 19.29 | 18.74 | 19.20 | 101,564 | +0.10(+0.52%) |
Feb 27, 2019 | 19.12 | 19.46 | 18.77 | 19.10 | 68,802 | -0.17(-0.88%) |
Feb 26, 2019 | 19.08 | 19.30 | 19.01 | 19.27 | 71,510 | +0.10(+0.52%) |
Feb 25, 2019 | 18.94 | 19.37 | 18.72 | 19.17 | 65,944 | +0.46(+2.46%) |
Feb 22, 2019 | 18.30 | 18.98 | 18.30 | 18.71 | 63,100 | +0.43(+2.35%) |
Feb 21, 2019 | 19.06 | 19.06 | 18.08 | 18.28 | 65,098 | -0.77(-4.04%) |
Feb 20, 2019 | 18.79 | 19.10 | 18.73 | 19.05 | 58,605 | +0.28(+1.49%) |
Feb 19, 2019 | 18.95 | 19.50 | 18.49 | 18.77 | 150,095 | -0.21(-1.11%) |
Feb 15, 2019 | 17.83 | 19.48 | 17.57 | 18.98 | 408,300 | +1.25(+7.05%) |
Feb 14, 2019 | 17.45 | 17.74 | 17.36 | 17.73 | 40,649 | +0.25(+1.43%) |
Feb 13, 2019 | 17.50 | 17.77 | 17.41 | 17.48 | 82,090 | -0.09(-0.51%) |
Feb 12, 2019 | 17.50 | 17.63 | 17.15 | 17.57 | 132,789 | +0.23(+1.33%) |
Feb 11, 2019 | 17.08 | 17.52 | 17.00 | 17.34 | 71,676 | +0.46(+2.73%) |
Feb 08, 2019 | 16.62 | 17.04 | 16.55 | 16.88 | 72,000 | +0.14(+0.84%) |
Feb 07, 2019 | 17.30 | 17.58 | 16.60 | 16.74 | 87,699 | -0.51(-2.96%) |
Feb 06, 2019 | 17.60 | 17.73 | 17.11 | 17.25 | 105,871 | -0.25(-1.43%) |
Feb 05, 2019 | 17.00 | 17.50 | 16.95 | 17.50 | 139,345 | +0.70(+4.17%) |
Feb 04, 2019 | 17.00 | 17.26 | 16.70 | 16.80 | 109,282 | -0.20(-1.18%) |
Feb 01, 2019 | 16.98 | 17.57 | 16.90 | 17.00 | 228,600 | +0.47(+2.84%) |
Jan 31, 2019 | 16.17 | 16.82 | 16.17 | 16.53 | 79,893 | +0.38(+2.35%) |
Jan 30, 2019 | 15.58 | 16.27 | 15.31 | 16.15 | 85,584 | +0.59(+3.79%) |
Jan 29, 2019 | 15.64 | 16.05 | 15.56 | 15.56 | 111,052 | +0.09(+0.58%) |
Jan 28, 2019 | 16.22 | 16.25 | 15.28 | 15.47 | 119,220 | -0.78(-4.80%) |
Jan 25, 2019 | 15.84 | 16.51 | 15.84 | 16.25 | 123,100 | +0.49(+3.11%) |
Jan 24, 2019 | 17.09 | 17.09 | 15.48 | 15.76 | 414,282 | -1.36(-7.94%) |
Jan 23, 2019 | 16.97 | 17.44 | 16.77 | 17.12 | 121,684 | +0.00(+0.00%) |
Jan 22, 2019 | 17.31 | 17.43 | 16.65 | 17.12 | 271,345 | -0.47(-2.67%) |
Jan 18, 2019 | 17.70 | 18.04 | 17.49 | 17.59 | 140,200 | -0.11(-0.62%) |
Jan 17, 2019 | 17.87 | 18.27 | 17.60 | 17.70 | 85,787 | -0.30(-1.67%) |
Jan 16, 2019 | 19.50 | 19.83 | 17.50 | 18.00 | 279,822 | -1.53(-7.83%) |
Jan 15, 2019 | 19.16 | 20.10 | 18.91 | 19.53 | 249,822 | +0.35(+1.82%) |
Jan 14, 2019 | 18.71 | 19.40 | 18.50 | 19.18 | 238,474 | -0.31(-1.59%) |
Jan 11, 2019 | 18.55 | 20.14 | 18.52 | 19.49 | 415,200 | +0.52(+2.74%) |
Jan 10, 2019 | 21.52 | 21.54 | 16.25 | 18.97 | 1,741,551 | -2.93(-13.38%) |
Jan 09, 2019 | 21.55 | 22.19 | 21.34 | 21.90 | 288,226 | +0.41(+1.91%) |
Jan 08, 2019 | 21.01 | 22.99 | 21.01 | 21.49 | 574,837 | +0.40(+1.90%) |
Jan 07, 2019 | 20.61 | 21.82 | 20.00 | 21.09 | 432,870 | +0.50(+2.43%) |
Jan 04, 2019 | 19.77 | 21.39 | 19.52 | 20.59 | 1,022,000 | +0.69(+3.47%) |
Jan 03, 2019 | 19.60 | 20.05 | 19.32 | 19.90 | 485,746 | -0.16(-0.80%) |
Jan 02, 2019 | 19.58 | 20.35 | 19.28 | 20.06 | 259,462 | +0.03(+0.15%) |
Dec 31, 2018 | 20.00 | 20.50 | 19.88 | 20.03 | 217,800 | -0.07(-0.35%) |
Dec 28, 2018 | 19.72 | 20.39 | 19.21 | 20.10 | 518,800 | +0.03(+0.15%) |
Dec 27, 2018 | 19.86 | 20.70 | 19.50 | 20.07 | 363,023 | +0.04(+0.20%) |
Dec 26, 2018 | 19.55 | 20.30 | 19.26 | 20.03 | 196,072 | +0.23(+1.16%) |
Dec 24, 2018 | 20.80 | 20.90 | 19.68 | 19.80 | 272,300 | -1.48(-6.95%) |
Dec 21, 2018 | 18.60 | 21.98 | 18.39 | 21.28 | 2,251,800 | +2.22(+11.65%) |
Dec 20, 2018 | 18.01 | 19.22 | 17.51 | 19.06 | 1,029,856 | -0.94(-4.70%) |
Dec 19, 2018 | 18.00 | 20.00 | 17.35 | 20.00 | 575,341 | +1.49(+8.05%) |
Dec 18, 2018 | 15.50 | 18.87 | 15.30 | 18.51 | 1,229,560 | +2.72(+17.23%) |
Dec 17, 2018 | 15.50 | 15.99 | 14.58 | 15.79 | 613,020 | +0.12(+0.77%) |
Dec 14, 2018 | 14.30 | 15.68 | 14.30 | 15.67 | 257,700 | +1.35(+9.43%) |
Dec 13, 2018 | 14.83 | 14.95 | 14.20 | 14.32 | 45,930 | -0.63(-4.21%) |
Dec 12, 2018 | 14.25 | 15.10 | 14.05 | 14.95 | 195,399 | +0.81(+5.73%) |
Dec 11, 2018 | 14.16 | 14.20 | 13.86 | 14.14 | 41,635 | +0.00(+0.00%) |
Dec 10, 2018 | 13.91 | 14.19 | 13.63 | 14.14 | 71,689 | +0.12(+0.86%) |
Dec 07, 2018 | 13.97 | 14.13 | 13.88 | 14.02 | 29,500 | +0.02(+0.14%) |
Dec 06, 2018 | 13.77 | 14.17 | 13.77 | 14.00 | 69,613 | -0.25(-1.75%) |
Dec 04, 2018 | 14.32 | 14.32 | 13.85 | 14.25 | 49,900 | -0.12(-0.84%) |
Dec 03, 2018 | 14.29 | 14.37 | 13.88 | 14.37 | 40,802 | +0.29(+2.06%) |
Nov 30, 2018 | 14.11 | 14.14 | 13.80 | 14.08 | 24,100 | -0.05(-0.35%) |
Nov 29, 2018 | 14.18 | 14.21 | 13.98 | 14.13 | 24,741 | -0.07(-0.49%) |
Nov 28, 2018 | 13.86 | 14.22 | 13.73 | 14.20 | 57,148 | +0.38(+2.75%) |
Nov 27, 2018 | 13.74 | 14.18 | 13.74 | 13.82 | 29,424 | -0.10(-0.72%) |
Nov 26, 2018 | 14.12 | 14.14 | 13.80 | 13.92 | 32,065 | -0.08(-0.57%) |
Nov 23, 2018 | 13.77 | 14.30 | 13.77 | 14.00 | 75,700 | +0.04(+0.29%) |
Nov 21, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.57(+4.26%) | |
Nov 20, 2018 | 13.62 | 13.62 | 13.21 | 13.39 | 57,987 | -0.42(-3.04%) |
Nov 19, 2018 | 14.20 | 14.20 | 13.55 | 13.81 | 49,546 | -0.24(-1.71%) |
Nov 16, 2018 | 13.93 | 14.20 | 13.80 | 14.05 | 44,800 | -0.09(-0.64%) |
Nov 15, 2018 | 13.58 | 14.33 | 13.58 | 14.14 | 35,071 | +0.56(+4.12%) |
Nov 14, 2018 | 13.88 | 14.04 | 13.52 | 13.58 | 37,216 | -0.18(-1.31%) |
Nov 13, 2018 | 13.79 | 13.93 | 13.60 | 13.76 | 21,953 | -0.01(-0.07%) |
Nov 12, 2018 | 14.16 | 14.26 | 13.66 | 13.77 | 48,995 | -0.38(-2.69%) |
Nov 09, 2018 | 14.41 | 14.43 | 14.09 | 14.15 | 53,700 | -0.52(-3.54%) |
Nov 08, 2018 | 14.64 | 14.75 | 14.35 | 14.67 | 54,645 | -0.08(-0.54%) |
Nov 07, 2018 | 15.10 | 15.15 | 14.73 | 14.75 | 61,868 | -0.35(-2.32%) |
Nov 06, 2018 | 14.93 | 15.15 | 14.69 | 15.10 | 106,832 | +0.10(+0.67%) |
Nov 05, 2018 | 14.90 | 15.14 | 14.75 | 15.00 | 72,395 | -0.14(-0.92%) |
Nov 02, 2018 | 15.90 | 15.93 | 15.01 | 15.14 | 109,700 | -0.81(-5.08%) |
Nov 01, 2018 | 14.80 | 15.95 | 14.67 | 15.95 | 268,775 | +1.20(+8.14%) |
Oct 31, 2018 | 14.25 | 14.90 | 13.93 | 14.75 | 182,636 | +1.11(+8.14%) |
Oct 30, 2018 | 13.22 | 14.20 | 12.60 | 13.64 | 1,397,288 | +0.44(+3.33%) |
Oct 29, 2018 | 12.85 | 13.20 | 12.62 | 13.20 | 215,488 | +0.29(+2.25%) |
Oct 26, 2018 | 12.60 | 12.91 | 12.41 | 12.91 | 264,500 | +0.24(+1.89%) |
Oct 25, 2018 | 12.70 | 12.84 | 12.52 | 12.67 | 30,310 | +0.05(+0.40%) |
Oct 24, 2018 | 12.69 | 12.70 | 12.27 | 12.62 | 48,442 | -0.01(-0.08%) |
Oct 23, 2018 | 12.60 | 12.70 | 12.32 | 12.63 | 97,031 | -0.15(-1.17%) |
Oct 22, 2018 | 12.50 | 12.84 | 12.39 | 12.78 | 38,283 | +0.30(+2.40%) |
Oct 19, 2018 | 12.58 | 12.69 | 12.41 | 12.48 | 58,000 | -0.21(-1.65%) |
Oct 18, 2018 | 12.50 | 12.72 | 12.42 | 12.69 | 71,047 | +0.21(+1.68%) |
Oct 17, 2018 | 12.28 | 12.55 | 11.85 | 12.48 | 59,911 | +0.24(+1.96%) |
Oct 16, 2018 | 11.70 | 12.25 | 11.64 | 12.24 | 61,689 | +0.65(+5.61%) |
Oct 15, 2018 | 11.90 | 11.93 | 11.53 | 11.59 | 33,233 | -0.42(-3.50%) |
Oct 12, 2018 | 11.66 | 12.38 | 11.52 | 12.01 | 91,400 | +0.54(+4.71%) |
Oct 11, 2018 | 11.17 | 11.79 | 11.16 | 11.47 | 144,734 | +0.07(+0.61%) |
Oct 10, 2018 | 12.04 | 12.08 | 11.36 | 11.40 | 175,256 | -0.73(-6.02%) |
Oct 09, 2018 | 12.23 | 12.44 | 12.00 | 12.13 | 85,877 | -0.28(-2.26%) |
Oct 08, 2018 | 13.10 | 13.23 | 12.00 | 12.41 | 286,855 | -0.79(-5.98%) |
Oct 05, 2018 | 13.15 | 13.38 | 13.08 | 13.20 | 39,700 | +0.01(+0.08%) |
Oct 04, 2018 | 13.20 | 13.36 | 13.07 | 13.19 | 44,534 | -0.02(-0.15%) |
Oct 03, 2018 | 13.24 | 13.25 | 13.07 | 13.21 | 23,058 | +0.12(+0.92%) |
Oct 02, 2018 | 13.64 | 13.68 | 13.02 | 13.09 | 35,937 | -0.66(-4.80%) |
Oct 01, 2018 | 13.80 | 13.96 | 13.52 | 13.75 | 20,363 | -0.05(-0.36%) |
Sep 28, 2018 | 13.73 | 14.00 | 13.55 | 13.80 | 60,900 | +0.05(+0.36%) |
Sep 27, 2018 | 13.87 | 13.87 | 13.30 | 13.75 | 54,043 | +0.00(+0.00%) |
Sep 26, 2018 | 13.72 | 13.88 | 13.47 | 13.75 | 41,310 | +0.00(+0.00%) |
Sep 25, 2018 | 13.93 | 13.93 | 13.62 | 13.75 | 42,557 | +0.00(+0.00%) |
Sep 24, 2018 | 13.99 | 14.00 | 13.62 | 13.75 | 30,733 | -0.35(-2.48%) |
Sep 21, 2018 | 13.79 | 14.10 | 13.58 | 14.10 | 61,300 | +0.46(+3.37%) |
Sep 20, 2018 | 13.86 | 13.86 | 13.51 | 13.64 | 38,802 | -0.25(-1.80%) |
Sep 19, 2018 | 13.94 | 13.94 | 13.45 | 13.89 | 139,692 | -0.01(-0.07%) |
Sep 18, 2018 | 14.15 | 14.65 | 13.86 | 13.90 | 57,398 | -0.32(-2.25%) |
Sep 17, 2018 | 14.45 | 14.49 | 14.12 | 14.22 | 45,261 | -0.32(-2.20%) |
Sep 14, 2018 | 14.75 | 14.91 | 14.44 | 14.54 | 47,400 | -0.06(-0.41%) |
Sep 13, 2018 | 14.47 | 14.94 | 14.22 | 14.60 | 69,138 | -0.04(-0.27%) |
Sep 12, 2018 | 14.50 | 14.70 | 14.07 | 14.64 | 44,710 | +0.13(+0.90%) |
Sep 11, 2018 | 14.60 | 14.60 | 14.27 | 14.51 | 36,728 | -0.05(-0.34%) |
Sep 10, 2018 | 14.70 | 14.70 | 14.45 | 14.56 | 10,560 | +0.01(+0.07%) |
Sep 07, 2018 | 14.43 | 14.69 | 14.43 | 14.55 | 30,500 | -0.09(-0.61%) |
Sep 06, 2018 | 14.60 | 14.70 | 14.37 | 14.64 | 30,923 | +0.01(+0.07%) |
Sep 05, 2018 | 14.93 | 14.93 | 14.35 | 14.63 | 60,242 | -0.37(-2.47%) |
Sep 04, 2018 | 15.10 | 15.10 | 14.80 | 15.00 | 35,682 | -0.15(-0.99%) |
Aug 31, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.27(+1.81%) | |
Aug 30, 2018 | 15.10 | 15.10 | 14.72 | 14.88 | 51,226 | -0.22(-1.46%) |
Aug 29, 2018 | 14.65 | 15.10 | 14.52 | 15.10 | 150,844 | +0.56(+3.85%) |
Aug 28, 2018 | 14.66 | 14.70 | 14.35 | 14.54 | 57,972 | -0.10(-0.68%) |
Aug 27, 2018 | 13.90 | 14.84 | 13.85 | 14.64 | 148,271 | +0.85(+6.16%) |
Aug 24, 2018 | 13.44 | 13.82 | 13.30 | 13.79 | 70,500 | +0.54(+4.08%) |
Aug 23, 2018 | 13.39 | 13.46 | 13.20 | 13.25 | 38,118 | +0.00(+0.00%) |
Aug 22, 2018 | 13.30 | 13.44 | 13.20 | 13.25 | 28,234 | -0.02(-0.15%) |
Aug 21, 2018 | 13.21 | 13.41 | 13.17 | 13.27 | 46,341 | +0.06(+0.45%) |
Aug 20, 2018 | 13.13 | 13.25 | 12.99 | 13.21 | 24,517 | +0.20(+1.54%) |
Aug 17, 2018 | 12.88 | 13.07 | 12.76 | 13.01 | 30,100 | +0.17(+1.32%) |
Aug 16, 2018 | 12.81 | 12.96 | 12.76 | 12.84 | 36,574 | +0.00(+0.00%) |
Aug 15, 2018 | 12.85 | 13.16 | 12.75 | 12.84 | 32,394 | -0.10(-0.77%) |
Aug 14, 2018 | 12.84 | 13.06 | 12.75 | 12.94 | 43,430 | +0.22(+1.73%) |
Aug 13, 2018 | 13.28 | 13.28 | 12.60 | 12.72 | 81,549 | -0.37(-2.83%) |
Aug 10, 2018 | 13.35 | 13.40 | 13.09 | 13.09 | 41,700 | -0.31(-2.31%) |
Aug 09, 2018 | 13.39 | 13.53 | 13.35 | 13.40 | 44,449 | -0.01(-0.07%) |
Aug 08, 2018 | 13.17 | 13.50 | 13.17 | 13.41 | 58,972 | +0.43(+3.31%) |
Aug 07, 2018 | 13.20 | 13.25 | 12.79 | 12.98 | 88,084 | -0.14(-1.07%) |
Aug 06, 2018 | 12.85 | 13.12 | 12.74 | 13.12 | 85,864 | +0.45(+3.55%) |
Aug 03, 2018 | 12.66 | 12.84 | 12.55 | 12.67 | 68,800 | +0.01(+0.08%) |
Aug 02, 2018 | 12.72 | 12.77 | 12.57 | 12.66 | 54,890 | +0.00(+0.00%) |
Aug 01, 2018 | 12.55 | 12.74 | 12.55 | 12.66 | 26,921 | +0.07(+0.56%) |
Jul 31, 2018 | 12.68 | 12.77 | 12.56 | 12.59 | 55,031 | -0.16(-1.25%) |
Jul 30, 2018 | 12.79 | 12.93 | 12.68 | 12.75 | 139,076 | -0.12(-0.93%) |
Jul 27, 2018 | 13.40 | 13.40 | 12.69 | 12.87 | 97,200 | -0.38(-2.87%) |
Jul 26, 2018 | 13.30 | 13.40 | 12.96 | 13.25 | 76,843 | +0.04(+0.30%) |
Jul 25, 2018 | 12.80 | 13.30 | 12.77 | 13.21 | 171,953 | +0.42(+3.28%) |
Jul 24, 2018 | 13.30 | 13.59 | 12.75 | 12.79 | 824,067 | -0.47(-3.54%) |
Jul 23, 2018 | 13.99 | 14.00 | 13.16 | 13.26 | 168,187 | -0.59(-4.26%) |
Jul 20, 2018 | 13.50 | 13.97 | 13.36 | 13.85 | 191,220 | +0.62(+4.69%) |
Jul 19, 2018 | 13.70 | 12.76 | 13.23 | 466,229 | +0.64(+5.08%) | |
Jul 18, 2018 | 12.50 | 12.69 | 12.25 | 12.59 | 60,975 | +0.22(+1.78%) |
Jul 17, 2018 | 12.71 | 12.74 | 12.34 | 12.37 | 33,748 | -0.40(-3.13%) |
Jul 16, 2018 | 12.84 | 12.97 | 12.67 | 12.77 | 29,407 | -0.15(-1.16%) |
Jul 13, 2018 | 13.05 | 13.06 | 12.84 | 12.92 | 25,099 | -0.08(-0.62%) |
Jul 12, 2018 | 12.92 | 13.10 | 12.92 | 13.00 | 59,308 | +0.01(+0.08%) |
Jul 11, 2018 | 13.02 | 13.10 | 12.87 | 12.99 | 26,125 | +0.01(+0.08%) |
Jul 10, 2018 | 13.00 | 13.10 | 12.83 | 12.98 | 22,736 | -0.02(-0.15%) |
Jul 09, 2018 | 13.03 | 13.20 | 12.89 | 13.00 | 47,513 | -0.21(-1.59%) |
Jul 06, 2018 | 13.14 | 13.37 | 12.76 | 13.21 | 89,624 | +0.28(+2.17%) |
Jul 05, 2018 | 13.15 | 13.15 | 12.71 | 12.93 | 48,603 | +0.05(+0.39%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.09(+0.70%) | |
Jul 02, 2018 | 12.95 | 12.95 | 12.56 | 12.79 | 29,721 | -0.19(-1.46%) |
Jun 29, 2018 | 12.73 | 12.98 | 12.70 | 12.98 | 52,332 | +0.30(+2.37%) |
Jun 28, 2018 | 12.50 | 12.75 | 12.40 | 12.68 | 28,963 | +0.07(+0.56%) |
Jun 27, 2018 | 12.81 | 12.86 | 12.56 | 12.61 | 35,605 | -0.24(-1.87%) |
Jun 26, 2018 | 12.61 | 12.90 | 12.40 | 12.85 | 36,605 | +0.18(+1.42%) |
Jun 25, 2018 | 12.70 | 12.78 | 12.55 | 12.67 | 85,129 | +0.03(+0.24%) |
Jun 22, 2018 | 12.91 | 12.93 | 12.55 | 12.64 | 25,573 | -0.20(-1.56%) |
Jun 21, 2018 | 13.12 | 13.12 | 12.74 | 12.84 | 46,107 | -0.30(-2.28%) |
Jun 20, 2018 | 13.05 | 13.30 | 12.94 | 13.14 | 79,877 | +0.12(+0.92%) |
Jun 19, 2018 | 13.00 | 13.05 | 12.80 | 13.02 | 49,218 | -0.01(-0.08%) |
Jun 18, 2018 | 13.00 | 13.22 | 12.85 | 13.03 | 65,154 | -0.03(-0.23%) |
Jun 15, 2018 | 13.32 | 13.32 | 13.06 | 85,682 | -0.26(-1.95%) | |
Jun 14, 2018 | 12.95 | 13.33 | 12.80 | 13.32 | 165,538 | +0.45(+3.50%) |
Jun 13, 2018 | 12.79 | 12.90 | 12.47 | 12.87 | 92,126 | +0.29(+2.31%) |
Jun 12, 2018 | 12.87 | 12.87 | 12.48 | 12.58 | 125,312 | -0.15(-1.18%) |
Jun 11, 2018 | 12.76 | 12.76 | 12.43 | 12.73 | 155,816 | +0.15(+1.19%) |
Jun 08, 2018 | 12.00 | 12.58 | 11.98 | 12.58 | 125,654 | +0.61(+5.10%) |
Jun 07, 2018 | 12.25 | 12.25 | 11.87 | 11.97 | 165,657 | -0.15(-1.24%) |
Jun 06, 2018 | 12.25 | 12.25 | 12.02 | 12.12 | 81,769 | -0.07(-0.57%) |
Jun 05, 2018 | 12.20 | 12.27 | 12.02 | 12.19 | 79,386 | +0.01(+0.08%) |
Jun 04, 2018 | 12.08 | 12.20 | 12.06 | 12.18 | 55,976 | +0.13(+1.08%) |
Jun 01, 2018 | 12.02 | 12.12 | 11.89 | 12.05 | 94,231 | -0.03(-0.25%) |
May 31, 2018 | 12.02 | 12.20 | 12.01 | 12.08 | 72,555 | -0.13(-1.06%) |
May 30, 2018 | 12.12 | 12.28 | 12.05 | 12.21 | 72,199 | -0.08(-0.65%) |
May 29, 2018 | 12.34 | 12.39 | 12.16 | 12.29 | 53,720 | -0.13(-1.05%) |
May 25, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.60 | 12.60 | 12.25 | 12.40 | 52,896 | -0.06(-0.48%) |
May 23, 2018 | 12.40 | 12.63 | 12.30 | 12.46 | 59,760 | +0.03(+0.24%) |
May 22, 2018 | 12.48 | 12.60 | 12.37 | 12.43 | 34,393 | -0.09(-0.72%) |
May 21, 2018 | 12.52 | 12.70 | 12.45 | 12.52 | 47,383 | -0.09(-0.71%) |
May 18, 2018 | 12.72 | 12.74 | 12.45 | 12.61 | 75,855 | +0.06(+0.48%) |
May 17, 2018 | 12.72 | 12.75 | 12.53 | 12.55 | 91,638 | +0.05(+0.40%) |
May 16, 2018 | 12.56 | 12.56 | 12.40 | 12.50 | 71,695 | +0.10(+0.81%) |
May 15, 2018 | 12.70 | 12.70 | 12.18 | 12.40 | 111,222 | +0.27(+2.23%) |
May 14, 2018 | 12.25 | 12.34 | 12.01 | 12.13 | 77,821 | +0.15(+1.25%) |
May 11, 2018 | 12.35 | 12.35 | 11.92 | 11.98 | 24,275 | -0.32(-2.60%) |
May 10, 2018 | 12.30 | 12.38 | 12.15 | 12.30 | 9,965 | +0.07(+0.57%) |
May 09, 2018 | 12.15 | 12.31 | 12.00 | 12.23 | 38,825 | +0.19(+1.58%) |
May 08, 2018 | 11.96 | 12.43 | 11.86 | 12.04 | 45,515 | +0.04(+0.33%) |
May 07, 2018 | 12.45 | 12.50 | 11.79 | 12.00 | 32,817 | -0.16(-1.32%) |
May 04, 2018 | 12.09 | 12.39 | 11.95 | 12.16 | 88,187 | +0.27(+2.27%) |
May 03, 2018 | 12.00 | 12.00 | 11.85 | 11.89 | 42,332 | -0.11(-0.92%) |
May 02, 2018 | 12.15 | 12.25 | 11.91 | 12.00 | 20,450 | -0.09(-0.74%) |
May 01, 2018 | 12.05 | 12.28 | 11.96 | 12.09 | 43,818 | +0.10(+0.83%) |
Apr 30, 2018 | 11.97 | 12.14 | 11.90 | 11.99 | 70,217 | +0.25(+2.13%) |
Apr 27, 2018 | 12.03 | 12.11 | 11.74 | 11.74 | 93,847 | -0.24(-2.04%) |
Apr 26, 2018 | 11.87 | 12.36 | 11.85 | 11.98 | 33,258 | +0.01(+0.13%) |
Apr 25, 2018 | 12.03 | 12.03 | 11.59 | 11.97 | 30,516 | +0.30(+2.57%) |
Apr 24, 2018 | 12.15 | 12.43 | 11.60 | 11.67 | 46,506 | -0.56(-4.58%) |
Apr 23, 2018 | 12.60 | 12.60 | 12.03 | 12.23 | 17,012 | -0.43(-3.40%) |
Apr 20, 2018 | 12.65 | 12.75 | 12.42 | 12.66 | 71,845 | +0.31(+2.51%) |
Apr 19, 2018 | 12.32 | 12.65 | 12.18 | 12.35 | 47,761 | -0.12(-0.96%) |
Apr 18, 2018 | 11.98 | 12.47 | 11.89 | 12.47 | 62,608 | +0.68(+5.77%) |
Apr 17, 2018 | 11.78 | 11.89 | 11.40 | 11.79 | 40,917 | +0.26(+2.25%) |
Apr 16, 2018 | 11.79 | 11.89 | 11.41 | 11.53 | 52,169 | -0.18(-1.54%) |
Apr 13, 2018 | 11.55 | 11.73 | 11.41 | 11.71 | 15,758 | +0.27(+2.36%) |
Apr 12, 2018 | 11.62 | 11.75 | 11.40 | 11.44 | 20,256 | -0.07(-0.61%) |
Apr 11, 2018 | 11.43 | 11.65 | 11.43 | 11.51 | 27,359 | +0.07(+0.61%) |
Apr 10, 2018 | 11.71 | 11.71 | 11.39 | 11.44 | 60,140 | -0.22(-1.89%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.60 | 11.66 | 25,278 | +0.00(+0.00%) |
Apr 06, 2018 | 11.75 | 11.76 | 11.60 | 11.66 | 27,229 | -0.05(-0.43%) |
Apr 05, 2018 | 11.58 | 11.88 | 11.51 | 11.71 | 44,547 | +0.36(+3.17%) |
Apr 04, 2018 | 11.68 | 11.93 | 11.30 | 11.35 | 103,130 | -0.38(-3.24%) |
Apr 03, 2018 | 11.40 | 11.85 | 11.33 | 11.73 | 71,206 | +0.27(+2.36%) |