Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.16 | 11.24 | 10.82 | 11.10 | 355,985 | +0.02(+0.15%) |
Apr 29, 2019 | 11.38 | 11.38 | 11.03 | 11.09 | 261,939 | -0.14(-1.28%) |
Apr 26, 2019 | 11.31 | 11.54 | 11.18 | 11.23 | 238,529 | -0.08(-0.75%) |
Apr 25, 2019 | 11.74 | 11.74 | 10.42 | 11.31 | 870,487 | -0.53(-4.49%) |
Apr 24, 2019 | 12.07 | 12.14 | 11.69 | 11.85 | 343,852 | -0.25(-2.09%) |
Apr 23, 2019 | 12.12 | 12.21 | 11.87 | 12.10 | 257,253 | +0.03(+0.21%) |
Apr 22, 2019 | 12.12 | 12.24 | 11.76 | 12.07 | 206,613 | -0.14(-1.18%) |
Apr 18, 2019 | 12.51 | 12.65 | 12.06 | 12.22 | 134,187 | -0.41(-3.21%) |
Apr 17, 2019 | 12.39 | 12.96 | 12.32 | 12.62 | 279,306 | +0.19(+1.56%) |
Apr 16, 2019 | 12.16 | 12.58 | 12.12 | 12.43 | 249,867 | +0.24(+1.94%) |
Apr 15, 2019 | 12.17 | 12.40 | 11.83 | 12.19 | 282,933 | +0.08(+0.70%) |
Apr 12, 2019 | 11.83 | 12.16 | 11.79 | 12.11 | 187,720 | +0.22(+1.85%) |
Apr 11, 2019 | 12.10 | 12.23 | 11.82 | 11.89 | 118,028 | -0.25(-2.09%) |
Apr 10, 2019 | 12.05 | 12.26 | 11.95 | 12.14 | 266,134 | +0.04(+0.35%) |
Apr 09, 2019 | 11.97 | 12.21 | 11.75 | 12.10 | 186,137 | -0.05(-0.42%) |
Apr 08, 2019 | 11.86 | 12.29 | 11.65 | 12.15 | 165,906 | +0.22(+1.84%) |
Apr 05, 2019 | 11.98 | 12.23 | 11.80 | 11.93 | 361,347 | -0.04(-0.35%) |
Apr 04, 2019 | 12.09 | 12.18 | 11.72 | 11.97 | 982,329 | -0.18(-1.46%) |
Apr 03, 2019 | 12.17 | 12.26 | 12.01 | 12.15 | 112,053 | -0.01(-0.07%) |
Apr 02, 2019 | 12.32 | 12.39 | 12.02 | 12.16 | 157,950 | -0.19(-1.57%) |
Apr 01, 2019 | 12.45 | 12.54 | 12.21 | 12.35 | 224,238 | +0.03(+0.21%) |
Mar 29, 2019 | 12.37 | 12.50 | 12.07 | 12.33 | 267,665 | +0.07(+0.55%) |
Mar 28, 2019 | 12.01 | 12.26 | 11.86 | 12.26 | 221,516 | +0.09(+0.76%) |
Mar 27, 2019 | 12.49 | 12.70 | 11.40 | 12.17 | 980,968 | -0.48(-3.81%) |
Mar 26, 2019 | 12.96 | 13.07 | 12.42 | 12.65 | 559,729 | -0.24(-1.83%) |
Mar 25, 2019 | 12.68 | 13.05 | 12.47 | 12.88 | 297,104 | +0.23(+1.80%) |
Mar 22, 2019 | 12.74 | 12.91 | 12.50 | 12.66 | 182,391 | -0.33(-2.54%) |
Mar 21, 2019 | 13.10 | 13.21 | 12.89 | 12.99 | 143,233 | -0.10(-0.77%) |
Mar 20, 2019 | 13.01 | 13.24 | 12.88 | 13.09 | 218,012 | -0.03(-0.19%) |
Mar 19, 2019 | 13.15 | 13.37 | 12.95 | 13.11 | 190,532 | -0.12(-0.89%) |
Mar 18, 2019 | 12.82 | 13.25 | 12.77 | 13.23 | 312,992 | +0.42(+3.30%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.68 | 12.81 | 534,264 | -0.03(-0.20%) |
Mar 14, 2019 | 12.89 | 13.04 | 12.67 | 12.83 | 143,720 | -0.12(-0.91%) |
Mar 13, 2019 | 12.85 | 13.31 | 12.57 | 12.95 | 516,899 | +0.07(+0.52%) |
Mar 12, 2019 | 12.86 | 12.98 | 12.69 | 12.88 | 317,686 | +0.11(+0.86%) |
Mar 11, 2019 | 12.58 | 13.35 | 12.54 | 12.77 | 475,735 | +0.27(+2.16%) |
Mar 08, 2019 | 12.51 | 12.86 | 12.33 | 12.50 | 260,085 | +0.03(+0.20%) |
Mar 07, 2019 | 12.56 | 12.67 | 12.34 | 12.48 | 269,679 | -0.14(-1.14%) |
Mar 06, 2019 | 13.01 | 13.12 | 12.30 | 12.62 | 438,627 | -0.34(-2.61%) |
Mar 05, 2019 | 12.72 | 13.16 | 12.42 | 12.96 | 298,935 | +0.27(+2.13%) |
Mar 04, 2019 | 12.67 | 13.03 | 12.43 | 12.69 | 148,552 | +0.11(+0.87%) |
Mar 01, 2019 | 12.57 | 13.29 | 12.32 | 12.58 | 225,501 | +0.01(+0.07%) |
Feb 28, 2019 | 12.66 | 12.82 | 12.50 | 12.57 | 459,620 | -0.07(-0.53%) |
Feb 27, 2019 | 12.84 | 13.10 | 12.50 | 12.64 | 205,257 | -0.36(-2.79%) |
Feb 26, 2019 | 12.77 | 13.02 | 12.77 | 13.00 | 129,063 | +0.17(+1.32%) |
Feb 25, 2019 | 13.02 | 13.21 | 12.63 | 12.83 | 498,949 | -0.19(-1.43%) |
Feb 22, 2019 | 12.99 | 13.32 | 12.99 | 13.02 | 164,862 | +0.05(+0.39%) |
Feb 21, 2019 | 12.86 | 13.10 | 12.75 | 12.97 | 118,804 | +0.04(+0.33%) |
Feb 20, 2019 | 12.70 | 13.15 | 12.53 | 12.93 | 1,188,097 | +0.11(+0.86%) |
Feb 19, 2019 | 13.48 | 13.58 | 12.72 | 12.82 | 500,738 | -0.65(-4.83%) |
Feb 15, 2019 | 13.71 | 13.72 | 13.40 | 13.47 | 324,514 | -0.19(-1.42%) |
Feb 14, 2019 | 13.43 | 13.76 | 13.43 | 13.66 | 202,888 | +0.08(+0.62%) |
Feb 13, 2019 | 13.63 | 13.81 | 13.31 | 13.58 | 273,269 | -0.13(-0.92%) |
Feb 12, 2019 | 13.87 | 13.91 | 13.67 | 13.70 | 182,748 | +0.02(+0.12%) |
Feb 11, 2019 | 13.80 | 13.85 | 13.43 | 13.69 | 257,580 | -0.02(-0.12%) |
Feb 08, 2019 | 13.39 | 13.78 | 13.26 | 13.70 | 908,521 | +0.31(+2.33%) |
Feb 07, 2019 | 13.39 | 13.66 | 13.27 | 13.39 | 498,175 | -0.07(-0.50%) |
Feb 06, 2019 | 13.91 | 14.03 | 13.17 | 13.46 | 162,447 | -0.57(-4.09%) |
Feb 05, 2019 | 13.94 | 14.13 | 13.94 | 14.03 | 134,441 | +0.05(+0.36%) |
Feb 04, 2019 | 13.94 | 14.25 | 13.93 | 13.98 | 98,120 | -0.03(-0.24%) |
Feb 01, 2019 | 13.95 | 14.22 | 13.95 | 14.02 | 142,123 | +0.09(+0.67%) |
Jan 31, 2019 | 13.79 | 14.05 | 13.73 | 13.92 | 199,791 | +0.18(+1.29%) |
Jan 30, 2019 | 13.99 | 14.14 | 13.48 | 13.75 | 324,193 | -0.19(-1.33%) |
Jan 29, 2019 | 13.91 | 13.97 | 13.69 | 13.93 | 220,457 | +0.05(+0.37%) |
Jan 28, 2019 | 13.59 | 13.93 | 13.47 | 13.88 | 176,824 | +0.08(+0.61%) |
Jan 25, 2019 | 13.80 | 13.93 | 13.56 | 13.80 | 116,659 | +0.08(+0.55%) |
Jan 24, 2019 | 13.68 | 13.99 | 13.64 | 13.72 | 132,542 | +0.05(+0.37%) |
Jan 23, 2019 | 13.89 | 13.91 | 13.45 | 13.67 | 279,319 | -0.09(-0.68%) |
Jan 22, 2019 | 13.75 | 13.93 | 13.52 | 13.76 | 126,144 | -0.09(-0.67%) |
Jan 18, 2019 | 13.97 | 13.97 | 13.80 | 13.86 | 187,839 | -0.08(-0.55%) |
Jan 17, 2019 | 13.75 | 14.21 | 13.61 | 13.93 | 154,639 | +0.08(+0.55%) |
Jan 16, 2019 | 13.70 | 14.44 | 13.70 | 13.86 | 160,602 | +0.10(+0.74%) |
Jan 15, 2019 | 13.65 | 13.80 | 13.41 | 13.75 | 103,093 | +0.08(+0.56%) |
Jan 14, 2019 | 13.40 | 13.91 | 13.40 | 13.68 | 103,162 | +0.19(+1.38%) |
Jan 11, 2019 | 13.42 | 14.03 | 13.42 | 13.49 | 126,134 | -0.12(-0.87%) |
Jan 10, 2019 | 13.10 | 13.69 | 13.09 | 13.61 | 314,560 | +0.45(+3.40%) |
Jan 09, 2019 | 12.97 | 13.53 | 12.94 | 13.16 | 280,933 | +0.30(+2.36%) |
Jan 08, 2019 | 12.63 | 13.09 | 12.23 | 12.86 | 249,810 | +0.24(+1.87%) |
Jan 07, 2019 | 12.89 | 13.08 | 12.28 | 12.62 | 406,438 | -0.20(-1.58%) |
Jan 04, 2019 | 12.50 | 13.09 | 12.49 | 12.83 | 181,325 | +0.34(+2.70%) |
Jan 03, 2019 | 12.92 | 12.92 | 12.34 | 12.49 | 199,848 | -0.44(-3.40%) |
Jan 02, 2019 | 13.15 | 13.29 | 12.84 | 12.93 | 190,418 | -0.21(-1.61%) |
Dec 31, 2018 | 12.65 | 13.54 | 12.57 | 13.14 | 172,916 | +0.50(+3.94%) |
Dec 28, 2018 | 12.46 | 13.04 | 12.25 | 12.64 | 229,528 | +0.14(+1.15%) |
Dec 27, 2018 | 11.94 | 12.54 | 11.60 | 12.50 | 218,745 | +0.29(+2.35%) |
Dec 26, 2018 | 11.93 | 12.35 | 11.24 | 12.21 | 318,464 | +0.22(+1.83%) |
Dec 24, 2018 | 11.98 | 12.60 | 11.82 | 11.99 | 595,614 | -0.16(-1.32%) |
Dec 21, 2018 | 12.69 | 12.69 | 12.11 | 12.15 | 575,835 | -0.35(-2.77%) |
Dec 20, 2018 | 12.68 | 12.83 | 12.29 | 12.50 | 462,061 | -0.09(-0.74%) |
Dec 19, 2018 | 13.32 | 13.59 | 12.41 | 12.59 | 214,405 | -0.78(-5.81%) |
Dec 18, 2018 | 13.16 | 13.64 | 13.12 | 13.37 | 159,451 | +0.11(+0.83%) |
Dec 17, 2018 | 13.51 | 13.60 | 12.94 | 13.26 | 404,179 | -0.30(-2.24%) |
Dec 14, 2018 | 13.63 | 13.96 | 13.52 | 13.56 | 207,025 | -0.27(-1.95%) |
Dec 13, 2018 | 13.95 | 14.01 | 13.65 | 13.83 | 92,790 | -0.23(-1.62%) |
Dec 12, 2018 | 14.53 | 14.68 | 13.76 | 14.06 | 161,601 | -0.19(-1.36%) |
Dec 11, 2018 | 13.77 | 14.39 | 13.59 | 14.25 | 161,699 | +0.57(+4.13%) |
Dec 10, 2018 | 13.70 | 14.01 | 13.53 | 13.69 | 161,968 | -0.19(-1.34%) |
Dec 07, 2018 | 14.29 | 14.53 | 13.75 | 13.87 | 85,866 | -0.44(-3.07%) |
Dec 06, 2018 | 13.78 | 14.68 | 13.78 | 14.31 | 393,638 | +0.26(+1.86%) |
Dec 04, 2018 | 14.30 | 14.48 | 13.95 | 14.05 | 125,186 | -0.30(-2.12%) |
Dec 03, 2018 | 14.60 | 14.80 | 13.96 | 14.35 | 290,154 | -0.15(-1.05%) |
Nov 30, 2018 | 14.40 | 14.80 | 14.40 | 14.51 | 96,525 | -0.02(-0.12%) |
Nov 29, 2018 | 14.65 | 14.90 | 14.47 | 14.52 | 219,176 | -0.26(-1.77%) |
Nov 28, 2018 | 14.60 | 14.85 | 14.16 | 14.78 | 100,439 | +0.16(+1.10%) |
Nov 27, 2018 | 14.73 | 14.84 | 14.53 | 14.62 | 103,297 | -0.16(-1.09%) |
Nov 26, 2018 | 14.18 | 14.84 | 13.93 | 14.78 | 257,076 | +0.58(+4.10%) |
Nov 23, 2018 | 14.36 | 14.61 | 14.03 | 14.20 | 70,232 | -0.29(-1.98%) |
Nov 21, 2018 | 14.49 | 14.49 | 14.49 | 0 | +0.13(+0.88%) | |
Nov 20, 2018 | 14.29 | 14.73 | 13.74 | 14.36 | 214,366 | -0.08(-0.53%) |
Nov 19, 2018 | 14.47 | 14.52 | 14.19 | 14.44 | 160,429 | -0.11(-0.75%) |
Nov 16, 2018 | 14.88 | 15.05 | 14.49 | 14.55 | 146,623 | -0.36(-2.43%) |
Nov 15, 2018 | 14.78 | 15.21 | 14.39 | 14.91 | 219,749 | +0.02(+0.11%) |
Nov 14, 2018 | 14.29 | 15.05 | 13.97 | 14.89 | 318,950 | +0.61(+4.26%) |
Nov 13, 2018 | 14.49 | 14.56 | 14.17 | 14.29 | 335,525 | -0.19(-1.34%) |
Nov 12, 2018 | 14.94 | 15.03 | 14.14 | 14.48 | 358,712 | -0.68(-4.51%) |
Nov 09, 2018 | 15.57 | 15.57 | 15.01 | 15.16 | 137,030 | -0.45(-2.87%) |
Nov 08, 2018 | 15.75 | 16.22 | 15.54 | 15.61 | 179,484 | -0.27(-1.70%) |
Nov 07, 2018 | 15.85 | 16.30 | 15.68 | 15.88 | 208,128 | +0.03(+0.21%) |
Nov 06, 2018 | 15.83 | 16.30 | 15.81 | 15.85 | 75,399 | -0.11(-0.69%) |
Nov 05, 2018 | 15.81 | 16.26 | 15.70 | 15.96 | 121,685 | -0.04(-0.26%) |
Nov 02, 2018 | 16.00 | 16.35 | 15.75 | 16.00 | 155,743 | +0.07(+0.42%) |
Nov 01, 2018 | 15.48 | 16.16 | 15.39 | 15.93 | 147,741 | +0.64(+4.20%) |
Oct 31, 2018 | 14.96 | 15.39 | 14.81 | 15.29 | 198,826 | +0.34(+2.26%) |
Oct 30, 2018 | 14.65 | 15.20 | 14.65 | 14.95 | 75,082 | +0.24(+1.66%) |
Oct 29, 2018 | 14.86 | 15.28 | 14.50 | 14.71 | 322,123 | -0.10(-0.68%) |
Oct 26, 2018 | 14.10 | 15.11 | 13.81 | 14.81 | 433,949 | +0.54(+3.79%) |
Oct 25, 2018 | 13.94 | 14.37 | 13.76 | 14.27 | 261,273 | +0.34(+2.42%) |
Oct 24, 2018 | 14.30 | 14.35 | 13.74 | 13.93 | 304,459 | -0.38(-2.65%) |
Oct 23, 2018 | 14.27 | 14.35 | 13.98 | 14.31 | 153,929 | -0.15(-1.05%) |
Oct 22, 2018 | 14.76 | 14.92 | 14.18 | 14.46 | 292,520 | -0.24(-1.61%) |
Oct 19, 2018 | 14.60 | 14.86 | 13.78 | 14.70 | 380,416 | +0.08(+0.58%) |
Oct 18, 2018 | 14.90 | 14.91 | 14.24 | 14.62 | 163,525 | -0.31(-2.09%) |
Oct 17, 2018 | 15.03 | 15.13 | 14.91 | 14.93 | 109,880 | -0.19(-1.28%) |
Oct 16, 2018 | 15.17 | 15.50 | 14.90 | 15.12 | 162,576 | +0.01(+0.06%) |
Oct 15, 2018 | 14.97 | 15.65 | 14.97 | 15.11 | 103,851 | +0.17(+1.13%) |
Oct 12, 2018 | 14.86 | 15.18 | 14.85 | 14.94 | 197,551 | +0.08(+0.57%) |
Oct 11, 2018 | 15.13 | 15.26 | 14.46 | 14.86 | 287,299 | -0.32(-2.11%) |
Oct 10, 2018 | 15.59 | 15.87 | 15.14 | 15.18 | 137,833 | -0.57(-3.59%) |
Oct 09, 2018 | 15.70 | 16.11 | 15.69 | 15.75 | 197,755 | -0.05(-0.32%) |
Oct 08, 2018 | 15.73 | 15.94 | 15.64 | 15.80 | 124,965 | +0.31(+2.02%) |
Oct 05, 2018 | 15.43 | 15.70 | 15.28 | 15.49 | 124,239 | +0.09(+0.60%) |
Oct 04, 2018 | 15.38 | 15.48 | 15.12 | 15.39 | 288,480 | -0.24(-1.57%) |
Oct 03, 2018 | 15.71 | 16.35 | 15.41 | 15.64 | 539,436 | +0.07(+0.43%) |
Oct 02, 2018 | 15.11 | 15.61 | 15.11 | 15.57 | 214,819 | +0.54(+3.60%) |
Oct 01, 2018 | 14.80 | 15.09 | 14.70 | 15.03 | 181,318 | +0.32(+2.18%) |
Sep 28, 2018 | 15.18 | 15.18 | 14.53 | 14.71 | 525,618 | -0.78(-5.02%) |
Sep 27, 2018 | 15.69 | 16.58 | 15.47 | 15.49 | 213,571 | -0.30(-1.87%) |
Sep 26, 2018 | 16.03 | 16.27 | 15.62 | 15.78 | 276,916 | -0.28(-1.73%) |
Sep 25, 2018 | 15.37 | 16.37 | 14.85 | 16.06 | 409,239 | +0.03(+0.21%) |
Sep 24, 2018 | 16.61 | 16.61 | 15.60 | 16.03 | 364,347 | -0.58(-3.51%) |
Sep 21, 2018 | 16.04 | 16.79 | 15.85 | 16.61 | 1,202,361 | +0.68(+4.24%) |
Sep 20, 2018 | 15.74 | 16.46 | 15.74 | 15.93 | 784,818 | +0.35(+2.28%) |
Sep 19, 2018 | 14.74 | 15.81 | 14.61 | 15.58 | 382,823 | +0.80(+5.43%) |
Sep 18, 2018 | 14.61 | 15.17 | 14.61 | 14.78 | 401,047 | +0.07(+0.46%) |
Sep 17, 2018 | 14.76 | 14.83 | 14.48 | 14.71 | 353,924 | -0.08(-0.57%) |
Sep 14, 2018 | 14.80 | 14.90 | 14.37 | 14.79 | 225,383 | +0.06(+0.40%) |
Sep 13, 2018 | 14.58 | 15.04 | 14.58 | 14.73 | 461,639 | +0.14(+0.93%) |
Sep 12, 2018 | 14.10 | 14.73 | 14.06 | 14.60 | 392,817 | +0.51(+3.59%) |
Sep 11, 2018 | 14.22 | 14.22 | 14.03 | 14.09 | 427,765 | -0.27(-1.88%) |
Sep 10, 2018 | 14.40 | 14.78 | 14.29 | 14.36 | 276,768 | -0.24(-1.62%) |
Sep 07, 2018 | 14.77 | 15.18 | 14.56 | 14.60 | 456,807 | -0.19(-1.31%) |
Sep 06, 2018 | 13.66 | 14.94 | 13.66 | 14.79 | 640,271 | +1.01(+7.35%) |
Sep 05, 2018 | 13.49 | 13.92 | 13.38 | 13.78 | 766,588 | +0.35(+2.58%) |
Sep 04, 2018 | 13.54 | 13.70 | 12.88 | 13.43 | 608,401 | -0.52(-3.75%) |
Aug 31, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.31(+2.29%) | |
Aug 30, 2018 | 14.36 | 14.60 | 13.32 | 13.64 | 984,192 | -0.82(-5.66%) |
Aug 29, 2018 | 14.72 | 15.10 | 14.40 | 14.46 | 545,509 | -0.43(-2.89%) |
Aug 28, 2018 | 14.78 | 15.18 | 14.75 | 14.89 | 491,864 | +0.03(+0.23%) |
Aug 27, 2018 | 15.01 | 15.41 | 14.83 | 14.86 | 316,982 | -0.20(-1.35%) |
Aug 24, 2018 | 15.34 | 15.57 | 15.02 | 15.06 | 209,394 | -0.35(-2.30%) |
Aug 23, 2018 | 15.32 | 15.76 | 15.14 | 15.42 | 258,842 | +0.19(+1.22%) |
Aug 22, 2018 | 15.06 | 15.30 | 15.03 | 15.23 | 253,951 | +0.03(+0.17%) |
Aug 21, 2018 | 14.95 | 15.22 | 14.95 | 15.21 | 230,588 | +0.22(+1.46%) |
Aug 20, 2018 | 14.89 | 15.28 | 14.46 | 14.99 | 305,346 | +0.15(+1.02%) |
Aug 17, 2018 | 15.41 | 15.45 | 14.78 | 14.84 | 301,182 | -0.65(-4.20%) |
Aug 16, 2018 | 15.50 | 15.89 | 15.49 | 15.49 | 238,390 | -0.06(-0.38%) |
Aug 15, 2018 | 14.99 | 15.55 | 14.56 | 15.54 | 299,170 | +0.52(+3.49%) |
Aug 14, 2018 | 14.62 | 15.15 | 14.62 | 15.02 | 213,346 | +0.48(+3.31%) |
Aug 13, 2018 | 14.44 | 14.76 | 14.12 | 14.54 | 319,104 | -0.09(-0.63%) |
Aug 10, 2018 | 14.67 | 15.05 | 14.31 | 14.63 | 601,417 | -0.67(-4.36%) |
Aug 09, 2018 | 16.38 | 16.38 | 15.30 | 15.30 | 183,343 | -1.11(-6.79%) |
Aug 08, 2018 | 16.84 | 17.06 | 16.21 | 16.41 | 179,470 | -0.53(-3.14%) |
Aug 07, 2018 | 17.10 | 17.27 | 16.84 | 16.95 | 290,820 | -0.09(-0.55%) |
Aug 06, 2018 | 16.93 | 17.29 | 16.91 | 17.04 | 129,218 | -0.03(-0.15%) |
Aug 03, 2018 | 16.79 | 17.28 | 16.79 | 17.06 | 92,853 | +0.19(+1.10%) |
Aug 02, 2018 | 17.13 | 17.14 | 16.79 | 16.88 | 163,111 | -0.09(-0.55%) |
Aug 01, 2018 | 17.01 | 17.62 | 16.83 | 16.97 | 267,779 | +0.03(+0.15%) |
Jul 31, 2018 | 17.01 | 17.27 | 16.84 | 16.95 | 85,882 | +0.08(+0.50%) |
Jul 30, 2018 | 16.95 | 17.00 | 16.79 | 16.86 | 108,997 | -0.02(-0.10%) |
Jul 27, 2018 | 16.88 | 17.17 | 16.76 | 16.88 | 133,121 | +0.05(+0.30%) |
Jul 26, 2018 | 16.78 | 17.19 | 16.78 | 16.83 | 262,630 | -0.10(-0.60%) |
Jul 25, 2018 | 16.67 | 17.08 | 16.67 | 16.93 | 110,007 | +0.12(+0.70%) |
Jul 24, 2018 | 16.73 | 17.04 | 16.69 | 16.81 | 144,672 | +0.11(+0.66%) |
Jul 23, 2018 | 16.96 | 17.12 | 16.52 | 16.70 | 131,558 | -0.11(-0.65%) |
Jul 20, 2018 | 16.95 | 17.28 | 16.53 | 16.81 | 172,788 | +0.08(+0.45%) |
Jul 19, 2018 | 16.89 | 17.16 | 16.38 | 16.73 | 327,720 | -0.31(-1.83%) |
Jul 18, 2018 | 16.18 | 17.67 | 16.10 | 17.05 | 698,900 | +0.89(+5.49%) |
Jul 17, 2018 | 15.92 | 16.35 | 15.82 | 16.16 | 390,769 | +0.24(+1.54%) |
Jul 16, 2018 | 15.49 | 16.26 | 15.49 | 15.92 | 279,233 | +0.31(+2.00%) |
Jul 13, 2018 | 15.70 | 15.79 | 15.48 | 15.60 | 164,611 | +0.07(+0.44%) |
Jul 12, 2018 | 15.43 | 16.03 | 15.35 | 15.54 | 143,230 | +0.09(+0.60%) |
Jul 11, 2018 | 15.44 | 189,722 | +0.03(+0.22%) | |||
Jul 10, 2018 | 15.35 | 15.58 | 15.25 | 15.41 | 422,276 | -0.16(-1.03%) |
Jul 09, 2018 | 15.20 | 15.85 | 15.16 | 15.57 | 429,295 | +0.33(+2.16%) |
Jul 06, 2018 | 15.41 | 15.46 | 15.19 | 15.24 | 363,293 | -0.14(-0.88%) |
Jul 05, 2018 | 15.49 | 15.66 | 15.16 | 15.38 | 450,936 | -0.14(-0.92%) |
Jul 03, 2018 | 15.52 | 15.52 | 15.52 | 0 | +0.99(+6.80%) | |
Jul 02, 2018 | 14.94 | 14.95 | 14.35 | 14.53 | 593,768 | -0.45(-2.99%) |
Jun 29, 2018 | 16.46 | 16.57 | 14.78 | 14.98 | 1,493,546 | -1.55(-9.40%) |
Jun 28, 2018 | 16.96 | 18.00 | 16.26 | 16.53 | 1,102,692 | -0.27(-1.61%) |
Jun 27, 2018 | 17.43 | 17.52 | 16.53 | 16.80 | 1,020,827 | -0.66(-3.77%) |
Jun 26, 2018 | 17.65 | 18.04 | 17.45 | 17.46 | 165,572 | -0.24(-1.34%) |
Jun 25, 2018 | 17.98 | 18.24 | 17.49 | 17.70 | 405,340 | -0.30(-1.64%) |
Jun 22, 2018 | 18.07 | 18.41 | 17.74 | 17.99 | 478,202 | -0.06(-0.33%) |
Jun 21, 2018 | 19.47 | 19.66 | 17.98 | 18.05 | 1,162,965 | +0.50(+2.84%) |
Jun 20, 2018 | 17.76 | 18.06 | 17.29 | 17.55 | 525,510 | -0.35(-1.98%) |
Jun 19, 2018 | 17.43 | 18.01 | 16.97 | 17.91 | 395,552 | +0.39(+2.22%) |
Jun 18, 2018 | 18.30 | 18.49 | 16.69 | 17.52 | 422,226 | -0.95(-5.12%) |
Jun 15, 2018 | 18.82 | 18.11 | 18.47 | 645,544 | +0.35(+1.96%) | |
Jun 14, 2018 | 18.63 | 19.28 | 18.05 | 18.11 | 813,833 | -0.62(-3.33%) |
Jun 13, 2018 | 19.11 | 19.27 | 18.69 | 18.74 | 413,287 | -0.52(-2.68%) |
Jun 12, 2018 | 19.42 | 19.50 | 19.19 | 19.25 | 260,284 | -0.19(-0.96%) |
Jun 11, 2018 | 19.49 | 19.75 | 19.22 | 19.44 | 233,186 | +0.04(+0.22%) |
Jun 08, 2018 | 19.61 | 20.05 | 19.12 | 19.39 | 500,887 | +0.01(+0.04%) |
Jun 07, 2018 | 19.07 | 19.43 | 18.96 | 19.39 | 393,325 | +0.16(+0.83%) |
Jun 06, 2018 | 19.55 | 19.23 | 341,854 | -0.05(-0.26%) | ||
Jun 05, 2018 | 18.57 | 19.59 | 18.56 | 19.28 | 607,874 | +0.61(+3.26%) |
Jun 04, 2018 | 18.45 | 19.12 | 18.41 | 18.67 | 417,738 | +0.19(+1.05%) |
Jun 01, 2018 | 18.80 | 19.00 | 18.27 | 18.47 | 367,620 | -0.13(-0.68%) |
May 31, 2018 | 18.62 | 18.80 | 18.44 | 18.60 | 579,864 | +0.11(+0.59%) |
May 30, 2018 | 18.58 | 18.63 | 18.17 | 18.49 | 731,084 | -0.03(-0.18%) |
May 29, 2018 | 18.79 | 18.79 | 18.45 | 18.52 | 422,673 | -0.52(-2.75%) |
May 25, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 19.21 | 19.30 | 18.91 | 19.07 | 436,521 | -0.19(-1.01%) |
May 23, 2018 | 19.58 | 20.18 | 18.96 | 19.26 | 915,195 | -0.55(-2.77%) |
May 22, 2018 | 19.94 | 20.00 | 19.61 | 19.81 | 616,518 | +0.03(+0.13%) |
May 21, 2018 | 19.54 | 19.95 | 19.37 | 19.78 | 375,958 | +0.30(+1.56%) |
May 18, 2018 | 19.42 | 19.63 | 19.14 | 19.48 | 398,640 | -0.03(-0.17%) |
May 17, 2018 | 18.91 | 19.64 | 18.38 | 19.51 | 1,059,392 | +0.44(+2.30%) |
May 16, 2018 | 19.93 | 19.98 | 18.87 | 19.07 | 798,775 | -0.83(-4.16%) |
May 15, 2018 | 18.32 | 19.99 | 17.84 | 19.90 | 1,248,538 | +1.28(+6.89%) |
May 14, 2018 | 18.95 | 19.00 | 18.25 | 18.62 | 1,184,203 | -0.13(-0.68%) |
May 11, 2018 | 20.91 | 21.02 | 18.48 | 18.74 | 1,285,332 | -1.79(-8.72%) |
May 10, 2018 | 20.69 | 21.02 | 20.48 | 20.53 | 631,183 | -0.15(-0.73%) |
May 09, 2018 | 20.84 | 21.21 | 20.50 | 20.69 | 694,249 | -0.17(-0.81%) |
May 08, 2018 | 22.86 | 23.05 | 20.66 | 20.86 | 804,375 | -2.04(-8.92%) |
May 07, 2018 | 23.73 | 24.11 | 22.64 | 22.90 | 156,091 | -0.75(-3.18%) |
May 04, 2018 | 23.00 | 24.88 | 22.96 | 23.65 | 356,589 | +0.52(+2.26%) |
May 03, 2018 | 24.24 | 24.45 | 22.77 | 23.13 | 264,460 | -1.31(-5.36%) |
May 02, 2018 | 25.08 | 25.08 | 24.36 | 24.44 | 190,524 | -0.85(-3.37%) |