Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.82 | 11.84 | 11.74 | 11.80 | 388,799 | +0.04(+0.32%) |
Mar 28, 2019 | 11.72 | 11.77 | 11.59 | 11.76 | 329,801 | +0.06(+0.48%) |
Mar 27, 2019 | 11.85 | 11.85 | 11.62 | 11.71 | 494,183 | -0.10(-0.88%) |
Mar 26, 2019 | 11.94 | 11.98 | 11.75 | 11.81 | 701,054 | -0.09(-0.71%) |
Mar 25, 2019 | 11.95 | 12.04 | 11.85 | 11.90 | 1,484,384 | -0.05(-0.40%) |
Mar 22, 2019 | 12.10 | 12.19 | 11.88 | 11.94 | 1,665,998 | -0.20(-1.63%) |
Mar 21, 2019 | 11.86 | 12.30 | 11.86 | 12.14 | 2,264,504 | +0.23(+1.90%) |
Mar 20, 2019 | 11.91 | 12.02 | 11.77 | 11.92 | 1,884,948 | -0.01(-0.08%) |
Mar 19, 2019 | 12.05 | 12.10 | 11.88 | 11.93 | 1,488,403 | -0.10(-0.86%) |
Mar 18, 2019 | 12.05 | 12.20 | 12.01 | 12.03 | 1,397,008 | -0.01(-0.08%) |
Mar 15, 2019 | 12.11 | 12.17 | 11.99 | 12.04 | 2,525,188 | -0.04(-0.31%) |
Mar 14, 2019 | 12.24 | 12.27 | 12.08 | 12.08 | 1,090,810 | -0.17(-1.39%) |
Mar 13, 2019 | 12.41 | 12.41 | 12.21 | 12.25 | 460,749 | -0.09(-0.77%) |
Mar 12, 2019 | 12.52 | 12.60 | 12.31 | 12.34 | 701,310 | -0.12(-0.99%) |
Mar 11, 2019 | 12.25 | 12.48 | 12.25 | 12.46 | 346,823 | +0.23(+1.84%) |
Mar 08, 2019 | 12.22 | 12.24 | 12.11 | 12.24 | 285,866 | -0.09(-0.76%) |
Mar 07, 2019 | 12.52 | 12.54 | 12.28 | 12.33 | 279,235 | -0.20(-1.57%) |
Mar 06, 2019 | 12.55 | 12.62 | 12.47 | 12.53 | 651,143 | -0.06(-0.45%) |
Mar 05, 2019 | 12.69 | 12.75 | 12.56 | 12.59 | 1,005,617 | -0.13(-1.03%) |
Mar 04, 2019 | 12.75 | 12.84 | 12.58 | 12.72 | 379,195 | +0.00(+0.00%) |
Mar 01, 2019 | 12.58 | 12.75 | 12.53 | 12.72 | 449,326 | +0.23(+1.88%) |
Feb 28, 2019 | 12.50 | 12.51 | 12.42 | 12.48 | 566,180 | -0.01(-0.07%) |
Feb 27, 2019 | 12.47 | 12.55 | 12.36 | 12.49 | 334,626 | +0.00(+0.00%) |
Feb 26, 2019 | 12.47 | 12.52 | 12.41 | 12.49 | 422,783 | +0.05(+0.38%) |
Feb 25, 2019 | 12.51 | 12.61 | 12.44 | 12.45 | 475,719 | +0.06(+0.45%) |
Feb 22, 2019 | 12.19 | 12.45 | 12.19 | 12.39 | 375,433 | +0.15(+1.23%) |
Feb 21, 2019 | 12.26 | 12.36 | 12.20 | 12.24 | 513,090 | -0.09(-0.76%) |
Feb 20, 2019 | 12.11 | 12.43 | 12.11 | 12.33 | 486,806 | +0.12(+1.00%) |
Feb 19, 2019 | 12.15 | 12.31 | 12.14 | 12.21 | 612,382 | +0.08(+0.70%) |
Feb 15, 2019 | 12.00 | 12.15 | 11.87 | 12.13 | 601,482 | +0.23(+1.89%) |
Feb 14, 2019 | 11.73 | 12.03 | 11.73 | 11.90 | 402,377 | +0.03(+0.24%) |
Feb 13, 2019 | 11.87 | 12.00 | 11.80 | 11.87 | 519,652 | +0.03(+0.24%) |
Feb 12, 2019 | 11.74 | 11.92 | 11.66 | 11.85 | 510,487 | +0.21(+1.77%) |
Feb 11, 2019 | 12.16 | 12.16 | 11.52 | 11.64 | 727,540 | -0.24(-2.05%) |
Feb 08, 2019 | 12.05 | 12.29 | 11.55 | 11.88 | 801,835 | -0.14(-1.17%) |
Feb 07, 2019 | 12.16 | 12.19 | 11.85 | 12.02 | 811,560 | -0.23(-1.91%) |
Feb 06, 2019 | 12.25 | 12.43 | 12.23 | 12.26 | 560,451 | -0.05(-0.38%) |
Feb 05, 2019 | 12.17 | 12.31 | 12.15 | 12.30 | 453,901 | +0.12(+1.00%) |
Feb 04, 2019 | 12.00 | 12.27 | 12.00 | 12.18 | 1,094,635 | +0.12(+1.01%) |
Feb 01, 2019 | 12.13 | 12.16 | 12.04 | 12.06 | 682,732 | -0.07(-0.54%) |
Jan 31, 2019 | 12.00 | 12.16 | 12.00 | 12.13 | 1,416,009 | +0.09(+0.78%) |
Jan 30, 2019 | 12.05 | 12.15 | 11.86 | 12.03 | 990,116 | -0.03(-0.23%) |
Jan 29, 2019 | 12.02 | 12.18 | 12.02 | 12.06 | 1,116,776 | +0.08(+0.63%) |
Jan 28, 2019 | 11.99 | 12.05 | 11.88 | 11.99 | 836,355 | -0.02(-0.16%) |
Jan 25, 2019 | 11.88 | 12.18 | 11.88 | 12.00 | 2,039,028 | +0.23(+1.91%) |
Jan 24, 2019 | 11.57 | 11.83 | 11.51 | 11.78 | 571,774 | +0.19(+1.62%) |
Jan 23, 2019 | 11.73 | 11.74 | 11.41 | 11.59 | 386,978 | -0.13(-1.12%) |
Jan 22, 2019 | 11.87 | 11.89 | 11.66 | 11.72 | 559,389 | -0.17(-1.42%) |
Jan 18, 2019 | 11.95 | 11.95 | 11.80 | 11.89 | 669,830 | +0.07(+0.63%) |
Jan 17, 2019 | 11.72 | 11.91 | 11.66 | 11.82 | 852,945 | +0.06(+0.48%) |
Jan 16, 2019 | 11.71 | 11.87 | 11.71 | 11.76 | 583,582 | +0.03(+0.24%) |
Jan 15, 2019 | 11.71 | 11.90 | 11.70 | 11.73 | 1,013,327 | +0.06(+0.48%) |
Jan 14, 2019 | 11.71 | 11.83 | 11.65 | 11.68 | 504,126 | -0.03(-0.24%) |
Jan 11, 2019 | 11.55 | 11.73 | 11.51 | 11.70 | 398,571 | +0.10(+0.89%) |
Jan 10, 2019 | 11.57 | 11.66 | 11.49 | 11.60 | 433,241 | +0.00(+0.00%) |
Jan 09, 2019 | 11.57 | 11.74 | 11.54 | 11.60 | 879,861 | +0.05(+0.41%) |
Jan 08, 2019 | 11.53 | 11.64 | 11.42 | 11.55 | 904,001 | +0.11(+0.98%) |
Jan 07, 2019 | 11.23 | 11.54 | 11.14 | 11.44 | 1,028,416 | +0.23(+2.01%) |
Jan 04, 2019 | 10.89 | 11.23 | 10.89 | 11.22 | 337,581 | +0.47(+4.36%) |
Jan 03, 2019 | 10.84 | 10.93 | 10.65 | 10.75 | 719,098 | -0.14(-1.29%) |
Jan 02, 2019 | 10.70 | 10.93 | 10.62 | 10.89 | 363,998 | +0.06(+0.52%) |
Dec 31, 2018 | 10.78 | 10.86 | 10.63 | 10.83 | 474,276 | +0.08(+0.79%) |
Dec 28, 2018 | 10.71 | 10.88 | 10.61 | 10.75 | 475,236 | +0.07(+0.70%) |
Dec 27, 2018 | 10.49 | 10.67 | 10.28 | 10.67 | 938,988 | +0.02(+0.18%) |
Dec 26, 2018 | 10.41 | 10.65 | 10.18 | 10.65 | 834,383 | +0.28(+2.71%) |
Dec 24, 2018 | 10.49 | 10.67 | 10.37 | 10.37 | 459,988 | -0.18(-1.69%) |
Dec 21, 2018 | 10.85 | 11.13 | 10.55 | 10.55 | 1,849,978 | -0.30(-2.77%) |
Dec 20, 2018 | 11.26 | 11.26 | 10.77 | 10.85 | 644,551 | -0.41(-3.66%) |
Dec 19, 2018 | 11.43 | 11.66 | 11.24 | 11.26 | 740,015 | -0.14(-1.23%) |
Dec 18, 2018 | 11.57 | 11.77 | 11.31 | 11.40 | 456,026 | -0.10(-0.90%) |
Dec 17, 2018 | 11.70 | 11.77 | 11.43 | 11.51 | 779,865 | -0.18(-1.52%) |
Dec 14, 2018 | 11.86 | 11.93 | 11.65 | 11.69 | 489,951 | -0.33(-2.73%) |
Dec 13, 2018 | 12.18 | 12.36 | 11.95 | 12.01 | 420,582 | -0.15(-1.23%) |
Dec 12, 2018 | 12.04 | 12.33 | 12.00 | 12.16 | 405,533 | +0.29(+2.45%) |
Dec 11, 2018 | 12.15 | 12.30 | 11.81 | 11.87 | 704,204 | -0.12(-1.02%) |
Dec 10, 2018 | 11.90 | 12.04 | 11.66 | 12.00 | 724,699 | +0.08(+0.63%) |
Dec 07, 2018 | 12.07 | 12.22 | 11.85 | 11.92 | 365,943 | -0.14(-1.17%) |
Dec 06, 2018 | 12.32 | 12.32 | 11.90 | 12.06 | 821,426 | -0.38(-3.09%) |
Dec 04, 2018 | 12.80 | 12.91 | 12.42 | 12.45 | 470,758 | -0.39(-3.07%) |
Dec 03, 2018 | 12.65 | 12.94 | 12.65 | 12.84 | 371,362 | +0.27(+2.16%) |
Nov 30, 2018 | 12.73 | 12.81 | 12.54 | 12.57 | 513,942 | -0.19(-1.47%) |
Nov 29, 2018 | 12.66 | 12.88 | 12.66 | 12.75 | 269,338 | +0.07(+0.59%) |
Nov 28, 2018 | 12.40 | 12.68 | 12.33 | 12.68 | 566,192 | +0.23(+1.88%) |
Nov 27, 2018 | 12.57 | 12.71 | 12.36 | 12.45 | 508,826 | -0.14(-1.12%) |
Nov 26, 2018 | 12.28 | 12.60 | 12.26 | 12.59 | 524,299 | +0.43(+3.55%) |
Nov 23, 2018 | 12.12 | 12.28 | 12.06 | 12.15 | 199,179 | -0.03(-0.23%) |
Nov 21, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.04(+0.31%) | |
Nov 20, 2018 | 12.66 | 12.77 | 12.12 | 12.15 | 542,374 | -0.66(-5.13%) |
Nov 19, 2018 | 13.01 | 13.01 | 12.75 | 12.80 | 541,822 | -0.22(-1.66%) |
Nov 16, 2018 | 12.93 | 13.15 | 12.93 | 13.02 | 409,554 | +0.03(+0.22%) |
Nov 15, 2018 | 13.08 | 13.08 | 12.85 | 12.99 | 659,122 | -0.20(-1.49%) |
Nov 14, 2018 | 13.15 | 13.22 | 13.03 | 13.19 | 428,306 | +0.14(+1.08%) |
Nov 13, 2018 | 13.08 | 13.22 | 12.99 | 13.05 | 609,524 | +0.02(+0.14%) |
Nov 12, 2018 | 13.51 | 13.55 | 13.02 | 13.03 | 638,065 | -0.48(-3.54%) |
Nov 09, 2018 | 13.38 | 13.64 | 13.38 | 13.51 | 946,314 | +0.08(+0.63%) |
Nov 08, 2018 | 13.26 | 13.45 | 12.82 | 13.42 | 814,253 | +0.67(+5.22%) |
Nov 07, 2018 | 12.66 | 12.81 | 12.59 | 12.75 | 571,027 | +0.12(+0.96%) |
Nov 06, 2018 | 12.57 | 12.68 | 12.47 | 12.63 | 421,339 | +0.10(+0.82%) |
Nov 05, 2018 | 12.53 | 12.65 | 12.43 | 12.53 | 1,042,852 | +0.00(+0.00%) |
Nov 02, 2018 | 12.50 | 12.60 | 12.37 | 12.53 | 504,665 | +0.05(+0.38%) |
Nov 01, 2018 | 12.52 | 12.58 | 12.36 | 12.48 | 909,812 | -0.03(-0.22%) |
Oct 31, 2018 | 12.24 | 12.68 | 12.24 | 12.51 | 629,691 | +0.29(+2.38%) |
Oct 30, 2018 | 11.99 | 12.23 | 11.93 | 12.22 | 596,175 | +0.32(+2.68%) |
Oct 29, 2018 | 12.17 | 12.32 | 11.79 | 11.90 | 548,051 | -0.14(-1.17%) |
Oct 26, 2018 | 12.12 | 12.21 | 11.95 | 12.04 | 1,079,065 | -0.18(-1.46%) |
Oct 25, 2018 | 12.19 | 12.38 | 12.14 | 12.22 | 917,605 | +0.01(+0.08%) |
Oct 24, 2018 | 12.36 | 12.56 | 12.19 | 12.21 | 771,165 | -0.20(-1.59%) |
Oct 23, 2018 | 12.34 | 12.55 | 12.26 | 12.41 | 1,363,620 | -0.16(-1.27%) |
Oct 22, 2018 | 12.56 | 12.62 | 12.49 | 12.57 | 766,569 | +0.02(+0.15%) |
Oct 19, 2018 | 12.61 | 12.82 | 12.52 | 12.55 | 1,737,060 | -0.04(-0.30%) |
Oct 18, 2018 | 12.68 | 12.75 | 12.53 | 12.59 | 650,151 | -0.08(-0.67%) |
Oct 17, 2018 | 12.56 | 12.75 | 12.50 | 12.67 | 718,713 | +0.06(+0.45%) |
Oct 16, 2018 | 12.58 | 12.64 | 12.46 | 12.61 | 452,508 | +0.15(+1.20%) |
Oct 15, 2018 | 12.31 | 12.60 | 12.11 | 12.46 | 483,663 | +0.08(+0.68%) |
Oct 12, 2018 | 12.32 | 12.42 | 12.25 | 12.38 | 715,147 | +0.17(+1.38%) |
Oct 11, 2018 | 12.30 | 12.37 | 12.15 | 12.21 | 800,039 | -0.13(-1.06%) |
Oct 10, 2018 | 12.80 | 12.88 | 12.33 | 12.34 | 828,136 | -0.53(-4.15%) |
Oct 09, 2018 | 13.04 | 13.04 | 12.75 | 12.88 | 845,853 | +0.09(+0.73%) |
Oct 08, 2018 | 12.80 | 12.80 | 12.62 | 12.78 | 452,146 | -0.01(-0.07%) |
Oct 05, 2018 | 12.90 | 12.95 | 12.75 | 12.79 | 993,550 | -0.02(-0.15%) |
Oct 04, 2018 | 12.84 | 12.88 | 12.69 | 12.81 | 1,259,351 | -0.07(-0.51%) |
Oct 03, 2018 | 12.61 | 12.95 | 12.54 | 12.88 | 1,491,834 | +0.32(+2.54%) |
Oct 02, 2018 | 12.67 | 12.70 | 12.55 | 12.56 | 1,172,826 | -0.13(-1.03%) |
Oct 01, 2018 | 12.79 | 12.89 | 12.58 | 12.69 | 969,082 | -0.07(-0.51%) |
Sep 28, 2018 | 12.52 | 12.84 | 12.43 | 12.75 | 558,192 | +0.23(+1.87%) |
Sep 27, 2018 | 12.52 | 12.73 | 12.43 | 12.52 | 813,279 | -0.05(-0.37%) |
Sep 26, 2018 | 12.57 | 12.61 | 12.38 | 12.57 | 565,745 | +0.05(+0.37%) |
Sep 25, 2018 | 12.47 | 12.60 | 12.43 | 12.52 | 537,911 | +0.09(+0.75%) |
Sep 24, 2018 | 12.24 | 12.47 | 12.24 | 12.43 | 525,975 | +0.05(+0.38%) |
Sep 21, 2018 | 12.29 | 12.43 | 12.15 | 12.38 | 1,887,511 | +0.09(+0.76%) |
Sep 20, 2018 | 12.19 | 12.29 | 12.05 | 12.29 | 466,815 | +0.14(+1.16%) |
Sep 19, 2018 | 12.05 | 12.31 | 12.05 | 12.15 | 588,890 | +0.05(+0.39%) |
Sep 18, 2018 | 12.05 | 12.19 | 11.91 | 12.10 | 538,406 | +0.14(+1.18%) |
Sep 17, 2018 | 12.29 | 12.29 | 11.91 | 11.96 | 301,970 | -0.09(-0.78%) |
Sep 14, 2018 | 12.19 | 12.22 | 11.96 | 12.05 | 625,260 | -0.19(-1.53%) |
Sep 13, 2018 | 12.10 | 12.29 | 12.10 | 12.24 | 435,481 | +0.14(+1.16%) |
Sep 12, 2018 | 12.24 | 12.31 | 12.00 | 12.10 | 617,418 | -0.09(-0.77%) |
Sep 11, 2018 | 12.19 | 12.29 | 12.00 | 12.19 | 601,011 | +0.05(+0.39%) |
Sep 10, 2018 | 12.24 | 12.31 | 12.05 | 12.15 | 683,996 | -0.05(-0.38%) |
Sep 07, 2018 | 12.05 | 12.33 | 12.05 | 12.19 | 359,206 | -0.05(-0.38%) |
Sep 06, 2018 | 12.42 | 12.61 | 12.15 | 12.24 | 1,048,089 | -0.23(-1.87%) |
Sep 05, 2018 | 12.52 | 12.56 | 12.33 | 12.47 | 708,445 | +0.00(+0.00%) |
Sep 04, 2018 | 12.70 | 12.80 | 12.42 | 12.47 | 470,265 | -0.19(-1.47%) |
Aug 31, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.09(-0.73%) | |
Aug 30, 2018 | 12.84 | 12.98 | 12.70 | 12.75 | 661,619 | -0.14(-1.08%) |
Aug 29, 2018 | 12.84 | 13.03 | 12.80 | 12.89 | 558,639 | +0.09(+0.73%) |
Aug 28, 2018 | 12.84 | 12.89 | 12.70 | 12.80 | 515,250 | -0.05(-0.36%) |
Aug 27, 2018 | 12.94 | 13.03 | 12.66 | 12.84 | 950,610 | -0.05(-0.36%) |
Aug 24, 2018 | 12.98 | 13.08 | 12.80 | 12.89 | 1,019,596 | +0.00(+0.00%) |
Aug 23, 2018 | 13.12 | 13.17 | 12.80 | 12.89 | 659,084 | -0.33(-2.46%) |
Aug 22, 2018 | 13.12 | 13.22 | 13.03 | 13.22 | 504,902 | +0.14(+1.07%) |
Aug 21, 2018 | 13.17 | 13.17 | 12.94 | 13.08 | 1,760,143 | +0.00(+0.00%) |
Aug 20, 2018 | 13.08 | 13.17 | 12.80 | 13.08 | 978,711 | -0.37(-2.77%) |
Aug 17, 2018 | 13.36 | 13.45 | 13.12 | 13.45 | 1,419,312 | +0.14(+1.05%) |
Aug 16, 2018 | 13.31 | 13.40 | 13.17 | 13.31 | 878,015 | +0.19(+1.42%) |
Aug 15, 2018 | 13.17 | 13.22 | 12.98 | 13.12 | 1,792,054 | -0.05(-0.35%) |
Aug 14, 2018 | 13.17 | 13.31 | 12.94 | 13.17 | 1,729,276 | +0.19(+1.43%) |
Aug 13, 2018 | 12.66 | 13.08 | 12.66 | 12.98 | 1,676,443 | +0.47(+3.72%) |
Aug 10, 2018 | 14.15 | 14.15 | 12.28 | 12.52 | 1,010,141 | -1.81(-12.66%) |
Aug 09, 2018 | 14.29 | 14.54 | 14.19 | 14.33 | 414,995 | +0.09(+0.65%) |
Aug 08, 2018 | 14.29 | 14.33 | 14.12 | 14.24 | 282,322 | +0.00(+0.00%) |
Aug 07, 2018 | 14.29 | 14.38 | 14.17 | 14.24 | 189,264 | -0.05(-0.33%) |
Aug 06, 2018 | 14.19 | 14.38 | 14.17 | 14.29 | 243,544 | +0.05(+0.33%) |
Aug 03, 2018 | 14.10 | 14.24 | 14.05 | 14.24 | 132,378 | +0.09(+0.66%) |
Aug 02, 2018 | 14.05 | 14.19 | 14.05 | 14.15 | 170,169 | -0.05(-0.33%) |
Aug 01, 2018 | 14.15 | 14.24 | 14.05 | 14.19 | 335,553 | -0.05(-0.33%) |
Jul 31, 2018 | 14.10 | 14.29 | 14.05 | 14.24 | 186,750 | +0.14(+0.99%) |
Jul 30, 2018 | 14.10 | 14.19 | 13.96 | 14.10 | 250,543 | +0.05(+0.33%) |
Jul 27, 2018 | 14.24 | 14.31 | 13.96 | 14.05 | 228,654 | -0.14(-0.98%) |
Jul 26, 2018 | 14.40 | 14.19 | 14.19 | 217,963 | -0.14(-0.97%) | |
Jul 25, 2018 | 14.19 | 14.33 | 14.15 | 14.33 | 262,824 | +0.14(+0.98%) |
Jul 24, 2018 | 14.47 | 14.47 | 14.15 | 14.19 | 156,136 | -0.23(-1.61%) |
Jul 23, 2018 | 14.63 | 14.33 | 14.43 | 392,445 | +0.00(+0.00%) | |
Jul 20, 2018 | 14.47 | 14.61 | 14.38 | 14.43 | 273,219 | -0.09(-0.64%) |
Jul 19, 2018 | 14.47 | 14.73 | 14.43 | 14.52 | 423,896 | -0.05(-0.32%) |
Jul 18, 2018 | 14.38 | 14.75 | 14.38 | 14.56 | 562,805 | +0.09(+0.64%) |
Jul 17, 2018 | 14.52 | 14.54 | 14.40 | 14.47 | 363,213 | -0.09(-0.64%) |
Jul 16, 2018 | 14.66 | 14.70 | 14.52 | 14.56 | 171,503 | -0.14(-0.95%) |
Jul 13, 2018 | 14.75 | 14.66 | 14.70 | 124,571 | +0.05(+0.32%) | |
Jul 12, 2018 | 14.80 | 14.80 | 14.56 | 14.66 | 167,730 | -0.05(-0.32%) |
Jul 11, 2018 | 14.80 | 15.03 | 14.66 | 14.70 | 277,278 | -0.23(-1.56%) |
Jul 10, 2018 | 14.61 | 14.98 | 14.61 | 14.94 | 280,170 | +0.33(+2.23%) |
Jul 09, 2018 | 14.66 | 14.68 | 14.52 | 14.61 | 225,411 | +0.09(+0.64%) |
Jul 06, 2018 | 14.38 | 14.61 | 14.38 | 14.52 | 182,181 | +0.09(+0.64%) |
Jul 05, 2018 | 14.47 | 14.52 | 14.29 | 14.43 | 513,346 | -0.05(-0.32%) |
Jul 03, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.09(+0.65%) | |
Jul 02, 2018 | 14.61 | 14.70 | 14.33 | 14.38 | 504,946 | -0.37(-2.52%) |
Jun 29, 2018 | 14.84 | 14.75 | 407,983 | +0.05(+0.32%) | ||
Jun 28, 2018 | 14.70 | 14.75 | 14.56 | 14.70 | 307,016 | +0.05(+0.32%) |
Jun 27, 2018 | 14.66 | 14.89 | 14.61 | 14.66 | 371,843 | +0.05(+0.32%) |
Jun 26, 2018 | 14.66 | 14.75 | 14.52 | 14.61 | 398,114 | -0.05(-0.32%) |
Jun 25, 2018 | 14.89 | 14.98 | 14.61 | 14.66 | 336,362 | -0.28(-1.87%) |
Jun 22, 2018 | 15.03 | 15.03 | 14.89 | 14.94 | 581,332 | +0.05(+0.31%) |
Jun 21, 2018 | 14.98 | 15.08 | 14.80 | 14.89 | 769,487 | -0.14(-0.93%) |
Jun 20, 2018 | 15.03 | 15.17 | 14.98 | 15.03 | 881,166 | +0.05(+0.31%) |
Jun 19, 2018 | 14.98 | 15.08 | 14.94 | 14.98 | 691,480 | -0.19(-1.23%) |
Jun 18, 2018 | 14.98 | 15.17 | 14.94 | 15.17 | 430,346 | +0.05(+0.31%) |
Jun 15, 2018 | 15.31 | 15.03 | 15.12 | 2,024,188 | +0.09(+0.62%) | |
Jun 14, 2018 | 15.08 | 15.12 | 14.89 | 15.03 | 863,021 | +0.05(+0.31%) |
Jun 13, 2018 | 15.22 | 15.52 | 14.94 | 14.98 | 970,354 | -0.28(-1.83%) |
Jun 12, 2018 | 15.12 | 15.31 | 15.12 | 15.26 | 229,707 | +0.19(+1.24%) |
Jun 11, 2018 | 14.89 | 15.19 | 14.89 | 15.08 | 284,739 | +0.05(+0.31%) |
Jun 08, 2018 | 14.98 | 15.17 | 14.94 | 15.03 | 482,570 | +0.05(+0.31%) |
Jun 07, 2018 | 14.98 | 15.08 | 14.89 | 14.98 | 190,194 | +0.00(+0.00%) |
Jun 06, 2018 | 14.89 | 15.08 | 14.84 | 14.98 | 312,865 | +0.05(+0.31%) |
Jun 05, 2018 | 14.56 | 14.94 | 14.56 | 14.94 | 257,366 | +0.37(+2.56%) |
Jun 04, 2018 | 14.66 | 14.68 | 14.52 | 14.56 | 269,963 | +0.05(+0.32%) |
Jun 01, 2018 | 14.43 | 14.66 | 14.43 | 14.52 | 330,496 | +0.14(+0.97%) |
May 31, 2018 | 14.75 | 14.80 | 14.33 | 14.38 | 462,168 | -0.40(-2.68%) |
May 30, 2018 | 14.66 | 14.84 | 14.59 | 14.77 | 311,515 | +0.30(+2.09%) |
May 29, 2018 | 14.89 | 14.98 | 14.43 | 14.47 | 616,305 | -0.47(-3.12%) |
May 25, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.05(+0.31%) | |
May 24, 2018 | 14.98 | 14.98 | 14.75 | 14.89 | 785,870 | +0.00(+0.00%) |
May 23, 2018 | 14.98 | 14.98 | 14.75 | 14.89 | 544,432 | -0.05(-0.31%) |
May 22, 2018 | 15.08 | 15.17 | 14.89 | 14.94 | 1,409,230 | -0.14(-0.93%) |
May 21, 2018 | 14.98 | 15.15 | 14.98 | 15.08 | 727,603 | +0.09(+0.62%) |
May 18, 2018 | 15.03 | 15.08 | 14.89 | 14.98 | 1,187,075 | -0.09(-0.62%) |
May 17, 2018 | 15.12 | 15.22 | 14.98 | 15.08 | 1,054,724 | -0.05(-0.31%) |
May 16, 2018 | 15.08 | 15.26 | 15.03 | 15.12 | 638,947 | +0.00(+0.00%) |
May 15, 2018 | 15.12 | 15.19 | 14.84 | 15.12 | 628,563 | +0.00(+0.00%) |
May 14, 2018 | 14.66 | 15.22 | 14.66 | 15.12 | 1,751,417 | +0.70(+4.84%) |
May 11, 2018 | 15.59 | 15.59 | 14.29 | 14.43 | 1,034,683 | -1.09(-7.05%) |
May 10, 2018 | 15.59 | 15.64 | 15.43 | 15.52 | 1,124,123 | +0.02(+0.15%) |
May 09, 2018 | 15.59 | 15.59 | 15.36 | 15.50 | 979,342 | +0.05(+0.30%) |
May 08, 2018 | 15.50 | 15.59 | 15.36 | 15.45 | 338,464 | +0.00(+0.00%) |
May 07, 2018 | 15.22 | 15.50 | 15.22 | 15.45 | 392,009 | +0.23(+1.53%) |
May 04, 2018 | 15.03 | 15.26 | 14.98 | 15.22 | 297,950 | +0.14(+0.93%) |
May 03, 2018 | 14.84 | 15.12 | 14.70 | 15.08 | 729,864 | +0.33(+2.21%) |
May 02, 2018 | 15.03 | 15.10 | 14.75 | 14.75 | 323,103 | -0.33(-2.16%) |
May 01, 2018 | 15.08 | 15.08 | 14.89 | 15.08 | 409,257 | -0.05(-0.31%) |
Apr 30, 2018 | 15.22 | 15.29 | 15.03 | 15.12 | 431,472 | +0.00(+0.00%) |
Apr 27, 2018 | 15.08 | 15.12 | 14.96 | 15.12 | 151,140 | +0.05(+0.31%) |
Apr 26, 2018 | 15.03 | 15.17 | 15.01 | 15.08 | 195,694 | +0.05(+0.31%) |
Apr 25, 2018 | 15.03 | 15.12 | 14.87 | 15.03 | 381,704 | +0.00(+0.00%) |
Apr 24, 2018 | 15.31 | 15.36 | 14.94 | 15.03 | 418,575 | -0.19(-1.22%) |
Apr 23, 2018 | 15.17 | 15.31 | 15.12 | 15.22 | 403,597 | +0.00(+0.00%) |
Apr 20, 2018 | 15.26 | 15.26 | 15.12 | 15.22 | 331,268 | -0.05(-0.31%) |
Apr 19, 2018 | 15.12 | 15.29 | 15.12 | 15.26 | 193,321 | +0.14(+0.92%) |
Apr 18, 2018 | 15.22 | 15.26 | 15.08 | 15.12 | 215,626 | +0.00(+0.00%) |
Apr 17, 2018 | 15.12 | 15.22 | 14.98 | 15.12 | 270,111 | +0.05(+0.31%) |
Apr 16, 2018 | 14.98 | 15.12 | 14.84 | 15.08 | 251,654 | +0.28(+1.89%) |
Apr 13, 2018 | 14.98 | 15.03 | 14.80 | 14.80 | 203,595 | -0.19(-1.24%) |
Apr 12, 2018 | 14.94 | 15.05 | 14.80 | 14.98 | 171,675 | +0.09(+0.63%) |
Apr 11, 2018 | 14.94 | 15.03 | 14.82 | 14.89 | 347,151 | -0.19(-1.23%) |
Apr 10, 2018 | 14.89 | 15.24 | 14.84 | 15.08 | 444,448 | +0.33(+2.21%) |
Apr 09, 2018 | 14.75 | 15.03 | 14.61 | 14.75 | 340,754 | +0.05(+0.32%) |
Apr 06, 2018 | 14.84 | 14.89 | 14.52 | 14.70 | 339,558 | -0.19(-1.25%) |
Apr 05, 2018 | 14.84 | 15.03 | 14.75 | 14.89 | 355,225 | +0.00(+0.00%) |
Apr 04, 2018 | 14.70 | 14.94 | 14.56 | 14.89 | 327,731 | +0.00(+0.00%) |
Apr 03, 2018 | 14.61 | 14.89 | 14.47 | 14.89 | 554,039 | +0.33(+2.24%) |