Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.530 | 9.570 | 9.340 | 9.370 | 736,040 | -0.16(-1.68%) |
Apr 29, 2019 | 9.620 | 9.690 | 9.510 | 9.530 | 624,001 | -0.04(-0.42%) |
Apr 26, 2019 | 9.410 | 9.600 | 9.340 | 9.570 | 962,800 | +0.18(+1.92%) |
Apr 25, 2019 | 9.420 | 9.480 | 9.160 | 9.390 | 2,108,692 | -0.07(-0.74%) |
Apr 24, 2019 | 9.350 | 9.550 | 9.330 | 9.460 | 4,741,497 | +0.15(+1.61%) |
Apr 23, 2019 | 9.100 | 9.410 | 9.100 | 9.310 | 2,107,295 | +0.27(+2.99%) |
Apr 22, 2019 | 9.080 | 9.130 | 9.010 | 9.040 | 458,303 | -0.01(-0.11%) |
Apr 18, 2019 | 9.150 | 9.190 | 8.950 | 9.050 | 808,800 | -0.13(-1.42%) |
Apr 17, 2019 | 9.260 | 9.270 | 9.140 | 9.180 | 381,534 | -0.03(-0.33%) |
Apr 16, 2019 | 9.190 | 9.260 | 9.130 | 9.210 | 496,660 | +0.04(+0.44%) |
Apr 15, 2019 | 9.280 | 9.290 | 9.120 | 9.170 | 452,709 | -0.08(-0.86%) |
Apr 12, 2019 | 9.520 | 9.520 | 9.250 | 9.250 | 487,200 | -0.18(-1.91%) |
Apr 11, 2019 | 9.540 | 9.600 | 9.390 | 9.430 | 232,737 | -0.11(-1.15%) |
Apr 10, 2019 | 9.350 | 9.590 | 9.350 | 9.540 | 568,501 | +0.20(+2.14%) |
Apr 09, 2019 | 9.300 | 9.440 | 9.230 | 9.340 | 416,212 | -0.01(-0.11%) |
Apr 08, 2019 | 9.330 | 9.470 | 9.200 | 9.350 | 408,806 | -0.03(-0.32%) |
Apr 05, 2019 | 9.280 | 9.430 | 9.240 | 9.380 | 581,300 | +0.12(+1.30%) |
Apr 04, 2019 | 9.230 | 9.310 | 9.140 | 9.260 | 390,978 | +0.04(+0.43%) |
Apr 03, 2019 | 9.370 | 9.390 | 9.210 | 9.220 | 475,083 | -0.06(-0.65%) |
Apr 02, 2019 | 9.400 | 9.400 | 9.210 | 9.280 | 410,171 | -0.12(-1.28%) |
Apr 01, 2019 | 9.390 | 9.460 | 9.292 | 9.400 | 626,060 | +0.08(+0.86%) |
Mar 29, 2019 | 9.300 | 9.335 | 9.140 | 9.320 | 646,300 | +0.10(+1.08%) |
Mar 28, 2019 | 9.190 | 9.250 | 9.040 | 9.220 | 388,633 | +0.03(+0.33%) |
Mar 27, 2019 | 9.200 | 9.270 | 9.030 | 9.190 | 646,381 | +0.00(+0.00%) |
Mar 26, 2019 | 9.280 | 9.382 | 9.050 | 9.190 | 660,218 | -0.03(-0.33%) |
Mar 25, 2019 | 8.960 | 9.240 | 8.940 | 9.220 | 1,311,525 | +0.23(+2.56%) |
Mar 22, 2019 | 9.370 | 9.430 | 8.960 | 8.990 | 1,293,400 | -0.42(-4.46%) |
Mar 21, 2019 | 9.320 | 9.580 | 9.320 | 9.410 | 904,558 | +0.02(+0.21%) |
Mar 20, 2019 | 9.460 | 9.530 | 9.283 | 9.390 | 649,584 | -0.06(-0.63%) |
Mar 19, 2019 | 9.420 | 9.570 | 9.350 | 9.450 | 631,252 | +0.09(+0.96%) |
Mar 18, 2019 | 9.390 | 9.470 | 9.290 | 9.360 | 638,598 | +0.07(+0.75%) |
Mar 15, 2019 | 9.370 | 9.440 | 9.262 | 9.290 | 1,437,500 | -0.09(-0.96%) |
Mar 14, 2019 | 9.450 | 9.510 | 9.360 | 9.380 | 711,612 | -0.07(-0.74%) |
Mar 13, 2019 | 9.480 | 9.590 | 9.450 | 9.450 | 533,325 | -0.02(-0.21%) |
Mar 12, 2019 | 9.590 | 9.590 | 9.440 | 9.470 | 459,399 | -0.08(-0.84%) |
Mar 11, 2019 | 9.560 | 9.650 | 9.480 | 9.550 | 679,986 | -0.13(-1.34%) |
Mar 08, 2019 | 9.530 | 9.700 | 9.410 | 9.680 | 656,200 | +0.13(+1.36%) |
Mar 07, 2019 | 9.660 | 9.770 | 9.540 | 9.550 | 686,510 | -0.11(-1.14%) |
Mar 06, 2019 | 9.810 | 9.910 | 9.660 | 9.660 | 846,785 | -0.13(-1.33%) |
Mar 05, 2019 | 9.740 | 9.830 | 9.660 | 9.790 | 589,967 | +0.06(+0.62%) |
Mar 04, 2019 | 9.930 | 10.02 | 9.710 | 9.730 | 1,062,226 | -0.19(-1.92%) |
Mar 01, 2019 | 10.12 | 10.23 | 9.795 | 9.920 | 1,522,300 | -0.11(-1.10%) |
Feb 28, 2019 | 9.550 | 10.29 | 9.520 | 10.03 | 1,857,921 | +0.45(+4.70%) |
Feb 27, 2019 | 10.10 | 10.49 | 9.560 | 9.580 | 3,599,611 | -1.55(-13.93%) |
Feb 26, 2019 | 11.12 | 11.20 | 10.92 | 11.13 | 1,119,559 | +0.01(+0.09%) |
Feb 25, 2019 | 11.42 | 11.48 | 11.12 | 11.12 | 1,038,485 | -0.22(-1.94%) |
Feb 22, 2019 | 11.26 | 11.44 | 11.01 | 11.34 | 781,100 | +0.12(+1.07%) |
Feb 21, 2019 | 11.58 | 11.58 | 11.18 | 11.22 | 526,769 | -0.37(-3.19%) |
Feb 20, 2019 | 11.28 | 11.64 | 11.26 | 11.59 | 873,014 | +0.30(+2.66%) |
Feb 19, 2019 | 11.06 | 11.37 | 11.06 | 11.29 | 576,263 | +0.21(+1.90%) |
Feb 15, 2019 | 10.95 | 11.10 | 10.92 | 11.08 | 630,900 | +0.19(+1.74%) |
Feb 14, 2019 | 10.63 | 11.02 | 10.63 | 10.89 | 755,861 | +0.20(+1.87%) |
Feb 13, 2019 | 10.90 | 10.90 | 10.68 | 10.69 | 429,326 | -0.21(-1.93%) |
Feb 12, 2019 | 10.91 | 10.94 | 10.86 | 10.90 | 452,963 | +0.05(+0.46%) |
Feb 11, 2019 | 10.58 | 10.88 | 10.54 | 10.85 | 586,673 | +0.30(+2.84%) |
Feb 08, 2019 | 10.28 | 10.59 | 10.22 | 10.55 | 679,000 | +0.14(+1.34%) |
Feb 07, 2019 | 10.69 | 10.71 | 10.38 | 10.41 | 716,641 | -0.38(-3.52%) |
Feb 06, 2019 | 10.91 | 10.96 | 10.73 | 10.79 | 787,821 | -0.11(-1.01%) |
Feb 05, 2019 | 10.98 | 11.00 | 10.85 | 10.90 | 1,394,970 | -0.05(-0.46%) |
Feb 04, 2019 | 10.90 | 11.09 | 10.90 | 10.95 | 581,306 | +0.03(+0.27%) |
Feb 01, 2019 | 11.09 | 11.10 | 10.85 | 10.92 | 665,500 | -0.21(-1.89%) |
Jan 31, 2019 | 10.97 | 11.20 | 10.88 | 11.13 | 675,158 | +0.19(+1.74%) |
Jan 30, 2019 | 10.99 | 11.14 | 10.77 | 10.94 | 533,280 | +0.02(+0.18%) |
Jan 29, 2019 | 11.44 | 11.45 | 10.91 | 10.92 | 590,906 | -0.51(-4.46%) |
Jan 28, 2019 | 11.25 | 11.78 | 11.15 | 11.43 | 822,050 | +0.14(+1.24%) |
Jan 25, 2019 | 11.13 | 11.32 | 11.08 | 11.29 | 383,300 | +0.25(+2.26%) |
Jan 24, 2019 | 11.04 | 11.17 | 10.95 | 11.04 | 612,184 | +0.02(+0.18%) |
Jan 23, 2019 | 11.19 | 11.41 | 10.96 | 11.02 | 830,600 | -0.08(-0.72%) |
Jan 22, 2019 | 11.09 | 11.37 | 11.02 | 11.10 | 513,472 | -0.07(-0.63%) |
Jan 18, 2019 | 11.40 | 11.40 | 11.00 | 11.17 | 1,001,400 | -0.20(-1.76%) |
Jan 17, 2019 | 11.09 | 11.42 | 11.08 | 11.37 | 715,283 | +0.25(+2.25%) |
Jan 16, 2019 | 11.16 | 11.31 | 11.09 | 11.12 | 395,946 | +0.01(+0.09%) |
Jan 15, 2019 | 11.04 | 11.12 | 10.86 | 11.11 | 353,673 | +0.14(+1.28%) |
Jan 14, 2019 | 10.80 | 11.08 | 10.69 | 10.97 | 530,104 | +0.01(+0.09%) |
Jan 11, 2019 | 10.77 | 11.02 | 10.66 | 10.96 | 448,700 | +0.13(+1.20%) |
Jan 10, 2019 | 10.95 | 11.00 | 10.68 | 10.83 | 608,347 | -0.20(-1.81%) |
Jan 09, 2019 | 10.59 | 11.05 | 10.53 | 11.03 | 1,437,688 | +0.49(+4.65%) |
Jan 08, 2019 | 10.68 | 10.81 | 10.47 | 10.54 | 831,906 | -0.03(-0.28%) |
Jan 07, 2019 | 10.17 | 10.63 | 10.05 | 10.57 | 878,475 | +0.42(+4.14%) |
Jan 04, 2019 | 9.600 | 10.18 | 9.500 | 10.15 | 961,700 | +0.72(+7.64%) |
Jan 03, 2019 | 9.320 | 9.590 | 9.180 | 9.430 | 556,839 | +0.02(+0.21%) |
Jan 02, 2019 | 9.250 | 9.720 | 9.235 | 9.410 | 1,207,700 | +0.00(+0.00%) |
Dec 31, 2018 | 9.470 | 9.500 | 9.160 | 9.410 | 972,800 | +0.00(+0.00%) |
Dec 28, 2018 | 9.440 | 9.510 | 9.070 | 9.410 | 1,108,500 | +0.05(+0.53%) |
Dec 27, 2018 | 9.190 | 9.360 | 8.860 | 9.360 | 1,193,222 | -0.03(-0.32%) |
Dec 26, 2018 | 8.790 | 9.400 | 8.730 | 9.390 | 1,261,173 | +0.64(+7.31%) |
Dec 24, 2018 | 8.930 | 8.970 | 8.730 | 8.750 | 746,700 | -0.24(-2.67%) |
Dec 21, 2018 | 9.220 | 9.340 | 8.730 | 8.990 | 2,753,200 | -0.22(-2.39%) |
Dec 20, 2018 | 9.380 | 9.558 | 9.070 | 9.210 | 1,100,036 | -0.17(-1.81%) |
Dec 19, 2018 | 9.710 | 9.860 | 9.330 | 9.380 | 754,428 | -0.35(-3.60%) |
Dec 18, 2018 | 9.710 | 9.990 | 9.630 | 9.730 | 769,173 | +0.16(+1.67%) |
Dec 17, 2018 | 9.730 | 9.980 | 9.550 | 9.570 | 1,038,519 | -0.22(-2.25%) |
Dec 14, 2018 | 9.920 | 10.03 | 9.710 | 9.790 | 372,300 | -0.16(-1.61%) |
Dec 13, 2018 | 10.60 | 10.60 | 9.740 | 9.950 | 1,041,698 | -0.56(-5.33%) |
Dec 12, 2018 | 10.37 | 10.53 | 10.18 | 10.51 | 945,200 | +0.36(+3.55%) |
Dec 11, 2018 | 10.10 | 10.28 | 10.01 | 10.15 | 810,912 | +0.19(+1.91%) |
Dec 10, 2018 | 9.790 | 10.10 | 9.749 | 9.960 | 712,059 | +0.21(+2.15%) |
Dec 07, 2018 | 10.00 | 10.07 | 9.590 | 9.750 | 906,900 | -0.23(-2.30%) |
Dec 06, 2018 | 9.430 | 10.08 | 9.430 | 9.980 | 975,842 | +0.28(+2.89%) |
Dec 04, 2018 | 10.08 | 10.18 | 9.650 | 9.700 | 980,100 | -0.40(-3.96%) |
Dec 03, 2018 | 10.12 | 10.37 | 10.01 | 10.10 | 846,522 | +0.20(+2.02%) |
Nov 30, 2018 | 10.00 | 10.09 | 9.780 | 9.900 | 1,124,900 | -0.13(-1.30%) |
Nov 29, 2018 | 10.11 | 10.19 | 9.920 | 10.03 | 889,242 | -0.14(-1.38%) |
Nov 28, 2018 | 9.890 | 10.18 | 9.790 | 10.17 | 1,061,614 | +0.36(+3.67%) |
Nov 27, 2018 | 9.750 | 9.880 | 9.730 | 9.810 | 1,252,953 | -0.02(-0.20%) |
Nov 26, 2018 | 9.780 | 9.960 | 9.779 | 9.830 | 902,556 | +0.16(+1.65%) |
Nov 23, 2018 | 9.640 | 9.870 | 9.640 | 9.670 | 264,700 | -0.10(-1.02%) |
Nov 21, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.19(+1.98%) | |
Nov 20, 2018 | 9.730 | 10.02 | 9.555 | 9.580 | 982,374 | -0.34(-3.43%) |
Nov 19, 2018 | 10.35 | 10.48 | 9.870 | 9.920 | 945,525 | -0.44(-4.25%) |
Nov 16, 2018 | 10.26 | 10.51 | 10.26 | 10.36 | 1,166,800 | +0.04(+0.39%) |
Nov 15, 2018 | 10.38 | 10.53 | 10.26 | 10.32 | 938,958 | -0.15(-1.43%) |
Nov 14, 2018 | 10.65 | 10.77 | 10.39 | 10.47 | 752,422 | -0.06(-0.57%) |
Nov 13, 2018 | 10.99 | 11.19 | 10.50 | 10.53 | 812,335 | -0.41(-3.75%) |
Nov 12, 2018 | 11.00 | 11.13 | 10.74 | 10.94 | 1,638,525 | -0.13(-1.17%) |
Nov 09, 2018 | 10.51 | 11.14 | 10.46 | 11.07 | 2,413,400 | +0.59(+5.63%) |
Nov 08, 2018 | 11.00 | 11.79 | 10.45 | 10.48 | 3,396,690 | -1.76(-14.38%) |
Nov 07, 2018 | 12.23 | 12.44 | 11.85 | 12.24 | 1,540,407 | +0.21(+1.75%) |
Nov 06, 2018 | 11.78 | 12.03 | 11.67 | 12.03 | 623,893 | +0.24(+2.04%) |
Nov 05, 2018 | 11.96 | 12.08 | 11.36 | 11.79 | 843,254 | -0.18(-1.50%) |
Nov 02, 2018 | 11.86 | 11.97 | 11.67 | 11.97 | 916,600 | +0.15(+1.27%) |
Nov 01, 2018 | 11.12 | 11.85 | 11.09 | 11.82 | 1,634,034 | +0.82(+7.45%) |
Oct 31, 2018 | 11.22 | 11.36 | 10.98 | 11.00 | 1,987,869 | -0.04(-0.36%) |
Oct 30, 2018 | 10.64 | 11.13 | 10.64 | 11.04 | 832,606 | +0.39(+3.66%) |
Oct 29, 2018 | 10.87 | 11.21 | 10.47 | 10.65 | 736,595 | -0.19(-1.75%) |
Oct 26, 2018 | 10.81 | 11.09 | 10.46 | 10.84 | 1,043,900 | -0.10(-0.91%) |
Oct 25, 2018 | 11.13 | 11.28 | 10.85 | 10.94 | 1,473,871 | -0.10(-0.91%) |
Oct 24, 2018 | 11.89 | 11.95 | 11.01 | 11.04 | 1,266,332 | -0.84(-7.07%) |
Oct 23, 2018 | 12.25 | 12.25 | 11.71 | 11.88 | 1,050,122 | -0.64(-5.11%) |
Oct 22, 2018 | 12.95 | 13.00 | 12.41 | 12.52 | 753,806 | -0.36(-2.80%) |
Oct 19, 2018 | 12.85 | 13.13 | 12.60 | 12.88 | 890,300 | +0.08(+0.63%) |
Oct 18, 2018 | 12.85 | 12.95 | 12.53 | 12.80 | 841,416 | -0.07(-0.54%) |
Oct 17, 2018 | 12.06 | 12.97 | 11.95 | 12.87 | 1,515,675 | +0.79(+6.54%) |
Oct 16, 2018 | 11.54 | 12.13 | 11.47 | 12.08 | 1,518,312 | +0.54(+4.68%) |
Oct 15, 2018 | 11.49 | 11.70 | 11.30 | 11.54 | 1,031,061 | +0.06(+0.52%) |
Oct 12, 2018 | 11.53 | 11.77 | 11.12 | 11.48 | 1,249,000 | +0.15(+1.32%) |
Oct 11, 2018 | 11.53 | 11.81 | 11.30 | 11.33 | 1,099,734 | -0.28(-2.41%) |
Oct 10, 2018 | 12.33 | 12.38 | 11.60 | 11.61 | 1,067,373 | -0.73(-5.92%) |
Oct 09, 2018 | 12.38 | 12.61 | 12.33 | 12.34 | 597,667 | -0.11(-0.88%) |
Oct 08, 2018 | 12.47 | 12.60 | 12.35 | 12.45 | 915,544 | -0.09(-0.72%) |
Oct 05, 2018 | 12.50 | 12.63 | 12.37 | 12.54 | 1,035,400 | +0.05(+0.40%) |
Oct 04, 2018 | 12.67 | 12.72 | 12.45 | 12.49 | 696,436 | -0.14(-1.11%) |
Oct 03, 2018 | 12.48 | 12.73 | 12.46 | 12.63 | 477,202 | +0.20(+1.61%) |
Oct 02, 2018 | 12.59 | 12.75 | 12.41 | 12.43 | 689,182 | -0.22(-1.74%) |
Oct 01, 2018 | 12.55 | 13.01 | 12.55 | 12.65 | 1,008,760 | +0.20(+1.61%) |
Sep 28, 2018 | 12.45 | 12.55 | 12.25 | 12.45 | 909,200 | +0.00(+0.00%) |
Sep 27, 2018 | 12.65 | 12.70 | 12.45 | 12.45 | 575,701 | -0.15(-1.19%) |
Sep 26, 2018 | 12.90 | 12.97 | 12.60 | 12.60 | 898,584 | -0.22(-1.75%) |
Sep 25, 2018 | 13.25 | 13.28 | 12.78 | 12.82 | 694,442 | -0.33(-2.47%) |
Sep 24, 2018 | 13.45 | 13.50 | 13.10 | 13.15 | 634,392 | -0.35(-2.59%) |
Sep 21, 2018 | 13.80 | 13.90 | 13.40 | 13.50 | 1,064,400 | -0.30(-2.17%) |
Sep 20, 2018 | 13.90 | 14.05 | 13.70 | 13.80 | 635,346 | -0.15(-1.08%) |
Sep 19, 2018 | 13.90 | 14.07 | 13.70 | 13.95 | 1,089,816 | +0.00(+0.00%) |
Sep 18, 2018 | 13.80 | 14.00 | 13.50 | 13.95 | 688,445 | +0.15(+1.09%) |
Sep 17, 2018 | 13.90 | 14.05 | 13.65 | 13.80 | 913,525 | -0.05(-0.36%) |
Sep 14, 2018 | 13.75 | 13.95 | 13.55 | 13.85 | 492,800 | +0.10(+0.73%) |
Sep 13, 2018 | 13.85 | 14.00 | 13.70 | 13.75 | 925,318 | +0.00(+0.00%) |
Sep 12, 2018 | 13.65 | 13.90 | 13.40 | 13.75 | 552,172 | +0.15(+1.10%) |
Sep 11, 2018 | 13.70 | 13.75 | 13.40 | 13.60 | 576,881 | -0.10(-0.73%) |
Sep 10, 2018 | 13.65 | 13.75 | 13.45 | 13.70 | 580,169 | +0.10(+0.74%) |
Sep 07, 2018 | 13.55 | 13.70 | 13.45 | 13.60 | 536,000 | +0.00(+0.00%) |
Sep 06, 2018 | 13.75 | 13.90 | 13.50 | 13.60 | 565,390 | -0.15(-1.09%) |
Sep 05, 2018 | 13.65 | 13.85 | 13.38 | 13.75 | 806,352 | +0.00(+0.00%) |
Sep 04, 2018 | 13.60 | 13.90 | 13.45 | 13.75 | 664,706 | +0.10(+0.73%) |
Aug 31, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 13.65 | 13.65 | 13.40 | 13.60 | 470,168 | +0.00(+0.00%) |
Aug 29, 2018 | 13.50 | 13.85 | 13.45 | 13.60 | 639,915 | +0.05(+0.37%) |
Aug 28, 2018 | 14.00 | 14.10 | 13.07 | 13.55 | 939,280 | -0.50(-3.56%) |
Aug 27, 2018 | 13.30 | 14.20 | 13.25 | 14.05 | 2,425,007 | +1.05(+8.08%) |
Aug 24, 2018 | 12.95 | 13.20 | 12.90 | 13.00 | 469,200 | +0.00(+0.00%) |
Aug 23, 2018 | 12.85 | 13.10 | 12.85 | 13.00 | 755,998 | +0.20(+1.56%) |
Aug 22, 2018 | 12.95 | 12.95 | 12.70 | 12.80 | 667,647 | -0.10(-0.78%) |
Aug 21, 2018 | 12.60 | 12.95 | 12.60 | 12.90 | 786,264 | +0.40(+3.20%) |
Aug 20, 2018 | 12.20 | 12.55 | 12.10 | 12.50 | 700,689 | +0.30(+2.46%) |
Aug 17, 2018 | 12.70 | 13.00 | 11.50 | 12.20 | 2,802,500 | -0.55(-4.31%) |
Aug 16, 2018 | 12.40 | 12.95 | 12.40 | 12.75 | 963,642 | +0.40(+3.24%) |
Aug 15, 2018 | 12.20 | 12.45 | 12.00 | 12.35 | 837,987 | +0.20(+1.65%) |
Aug 14, 2018 | 12.15 | 12.30 | 12.00 | 12.15 | 841,200 | +0.10(+0.83%) |
Aug 13, 2018 | 12.30 | 12.40 | 11.93 | 12.05 | 697,760 | -0.30(-2.43%) |
Aug 10, 2018 | 12.10 | 12.45 | 12.10 | 12.35 | 1,041,400 | +0.00(+0.00%) |
Aug 09, 2018 | 12.70 | 13.30 | 12.28 | 12.35 | 2,099,267 | +0.20(+1.65%) |
Aug 08, 2018 | 12.10 | 12.43 | 11.90 | 12.15 | 984,292 | +0.10(+0.83%) |
Aug 07, 2018 | 11.50 | 12.15 | 11.45 | 12.05 | 985,935 | +0.60(+5.24%) |
Aug 06, 2018 | 11.50 | 11.65 | 11.40 | 11.45 | 418,244 | +0.00(+0.00%) |
Aug 03, 2018 | 11.65 | 11.72 | 11.30 | 11.45 | 991,600 | -0.20(-1.72%) |
Aug 02, 2018 | 11.75 | 11.85 | 11.55 | 11.65 | 696,549 | -0.10(-0.85%) |
Aug 01, 2018 | 12.00 | 12.05 | 11.75 | 11.75 | 834,134 | -0.40(-3.29%) |
Jul 31, 2018 | 11.45 | 12.18 | 11.40 | 12.15 | 1,138,205 | +0.75(+6.58%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.40 | 11.40 | 950,069 | -0.40(-3.39%) |
Jul 27, 2018 | 12.30 | 12.35 | 11.75 | 11.80 | 753,900 | -0.45(-3.67%) |
Jul 26, 2018 | 12.45 | 12.00 | 12.25 | 780,675 | +0.10(+0.82%) | |
Jul 25, 2018 | 12.30 | 12.50 | 12.10 | 12.15 | 724,420 | -0.20(-1.62%) |
Jul 24, 2018 | 12.70 | 12.78 | 12.30 | 12.35 | 571,877 | -0.30(-2.37%) |
Jul 23, 2018 | 12.75 | 12.82 | 12.60 | 12.65 | 475,440 | -0.15(-1.17%) |
Jul 20, 2018 | 12.80 | 13.00 | 12.70 | 12.80 | 754,671 | +0.05(+0.39%) |
Jul 19, 2018 | 12.75 | 13.05 | 12.70 | 12.75 | 1,091,626 | +0.00(+0.00%) |
Jul 18, 2018 | 12.75 | 12.75 | 12.45 | 12.75 | 765,656 | +0.00(+0.00%) |
Jul 17, 2018 | 12.85 | 12.85 | 12.50 | 12.75 | 829,719 | -0.10(-0.78%) |
Jul 16, 2018 | 13.20 | 13.25 | 12.80 | 12.85 | 1,007,031 | -0.25(-1.91%) |
Jul 13, 2018 | 13.15 | 13.25 | 13.05 | 13.10 | 387,385 | -0.10(-0.76%) |
Jul 12, 2018 | 13.30 | 13.35 | 13.05 | 13.20 | 541,741 | +0.00(+0.00%) |
Jul 11, 2018 | 13.20 | 13.40 | 13.12 | 13.20 | 609,992 | +0.00(+0.00%) |
Jul 10, 2018 | 13.40 | 13.45 | 13.10 | 13.20 | 810,768 | -0.25(-1.86%) |
Jul 09, 2018 | 13.40 | 13.60 | 13.30 | 13.45 | 1,018,601 | +0.05(+0.37%) |
Jul 06, 2018 | 13.25 | 13.55 | 13.25 | 13.40 | 1,009,332 | +0.10(+0.75%) |
Jul 05, 2018 | 13.80 | 13.80 | 13.20 | 13.30 | 2,321,221 | -0.55(-3.97%) |
Jul 03, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.05(+0.36%) | |
Jul 02, 2018 | 13.40 | 13.80 | 13.35 | 13.80 | 347,768 | +0.35(+2.60%) |
Jun 29, 2018 | 13.65 | 13.75 | 13.45 | 13.45 | 398,644 | -0.20(-1.47%) |
Jun 28, 2018 | 13.65 | 13.75 | 13.50 | 13.65 | 454,753 | +0.05(+0.37%) |
Jun 27, 2018 | 13.95 | 14.05 | 13.60 | 13.60 | 586,409 | -0.30(-2.16%) |
Jun 26, 2018 | 13.85 | 14.00 | 13.75 | 13.90 | 499,803 | +0.05(+0.36%) |
Jun 25, 2018 | 14.25 | 14.25 | 13.80 | 13.85 | 548,546 | -0.35(-2.46%) |
Jun 22, 2018 | 14.15 | 14.35 | 13.95 | 14.20 | 1,085,500 | +0.00(+0.00%) |
Jun 21, 2018 | 14.60 | 14.60 | 14.10 | 14.20 | 467,136 | -0.35(-2.41%) |
Jun 20, 2018 | 14.50 | 14.68 | 14.40 | 14.55 | 445,575 | +0.05(+0.34%) |
Jun 19, 2018 | 14.35 | 14.53 | 14.20 | 14.50 | 801,262 | +0.10(+0.69%) |
Jun 18, 2018 | 14.15 | 14.60 | 14.05 | 14.40 | 1,290,729 | +0.15(+1.05%) |
Jun 15, 2018 | 14.45 | 14.45 | 14.25 | 971,046 | -0.20(-1.38%) | |
Jun 14, 2018 | 14.75 | 14.75 | 14.40 | 14.45 | 481,754 | -0.20(-1.37%) |
Jun 13, 2018 | 14.65 | 15.00 | 14.50 | 14.65 | 998,782 | +0.10(+0.69%) |
Jun 12, 2018 | 14.65 | 14.70 | 14.45 | 14.55 | 614,407 | -0.05(-0.34%) |
Jun 11, 2018 | 14.00 | 14.70 | 13.90 | 14.60 | 1,155,628 | +0.65(+4.66%) |
Jun 08, 2018 | 13.85 | 14.05 | 13.85 | 13.95 | 629,607 | +0.07(+0.54%) |
Jun 07, 2018 | 14.10 | 14.12 | 13.75 | 13.88 | 704,959 | -0.18(-1.25%) |
Jun 06, 2018 | 14.05 | 663,032 | +0.05(+0.36%) | |||
Jun 05, 2018 | 13.80 | 14.00 | 13.78 | 14.00 | 678,488 | +0.05(+0.36%) |
Jun 04, 2018 | 14.20 | 14.20 | 13.95 | 13.95 | 896,806 | -0.15(-1.06%) |
Jun 01, 2018 | 14.45 | 14.45 | 14.05 | 14.10 | 874,961 | -0.30(-2.08%) |
May 31, 2018 | 14.35 | 14.70 | 14.30 | 14.40 | 890,179 | +0.10(+0.70%) |
May 30, 2018 | 14.10 | 14.35 | 13.90 | 14.30 | 629,015 | +0.15(+1.06%) |
May 29, 2018 | 14.10 | 14.25 | 13.95 | 14.15 | 909,418 | +0.05(+0.35%) |
May 25, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | |
May 24, 2018 | 14.00 | 14.03 | 13.70 | 13.90 | 497,928 | -0.10(-0.71%) |
May 23, 2018 | 13.70 | 14.15 | 13.70 | 14.00 | 770,390 | +0.20(+1.45%) |
May 22, 2018 | 14.00 | 14.10 | 13.72 | 13.80 | 561,176 | -0.20(-1.43%) |
May 21, 2018 | 14.40 | 14.60 | 13.85 | 14.00 | 1,075,028 | -0.25(-1.75%) |
May 18, 2018 | 14.55 | 14.55 | 14.15 | 14.25 | 961,104 | -0.30(-2.06%) |
May 17, 2018 | 14.80 | 14.90 | 14.50 | 14.55 | 942,310 | -0.25(-1.69%) |
May 16, 2018 | 13.80 | 14.90 | 13.80 | 14.80 | 1,735,594 | +1.05(+7.64%) |
May 15, 2018 | 13.70 | 13.80 | 13.50 | 13.75 | 1,200,019 | +0.05(+0.36%) |
May 14, 2018 | 13.75 | 13.80 | 13.65 | 13.70 | 1,020,198 | -0.18(-1.26%) |
May 11, 2018 | 13.40 | 13.90 | 12.25 | 13.88 | 3,001,315 | -0.18(-1.25%) |
May 10, 2018 | 13.85 | 14.20 | 13.75 | 14.05 | 1,598,875 | +0.30(+2.18%) |
May 09, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 931,458 | +0.05(+0.36%) |
May 08, 2018 | 13.55 | 13.88 | 13.55 | 13.70 | 1,339,091 | +0.20(+1.48%) |
May 07, 2018 | 13.55 | 13.80 | 13.40 | 13.50 | 1,437,900 | -0.05(-0.37%) |
May 04, 2018 | 13.40 | 13.75 | 13.35 | 13.55 | 1,441,786 | +0.10(+0.74%) |
May 03, 2018 | 13.45 | 13.55 | 13.20 | 13.45 | 1,045,780 | -0.05(-0.37%) |
May 02, 2018 | 13.80 | 13.85 | 13.43 | 13.50 | 1,020,688 | -0.20(-1.46%) |