Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.39 | 11.76 | 11.38 | 11.71 | 10,375 | +0.21(+1.83%) |
Apr 29, 2019 | 11.60 | 11.94 | 11.31 | 11.50 | 11,005 | -0.21(-1.79%) |
Apr 26, 2019 | 11.62 | 11.71 | 11.57 | 11.71 | 2,900 | +0.00(+0.00%) |
Apr 25, 2019 | 11.52 | 11.71 | 11.52 | 11.71 | 2,832 | +0.11(+0.95%) |
Apr 24, 2019 | 11.80 | 11.86 | 11.55 | 11.60 | 7,954 | -0.30(-2.52%) |
Apr 23, 2019 | 11.64 | 11.99 | 11.42 | 11.90 | 13,297 | +0.38(+3.30%) |
Apr 22, 2019 | 11.53 | 11.53 | 11.25 | 11.52 | 10,606 | +0.06(+0.52%) |
Apr 18, 2019 | 11.62 | 11.62 | 11.21 | 11.46 | 11,400 | +0.06(+0.53%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.23 | 11.40 | 13,519 | -0.38(-3.23%) |
Apr 16, 2019 | 12.14 | 12.14 | 11.74 | 11.78 | 9,683 | -0.32(-2.64%) |
Apr 15, 2019 | 11.92 | 12.13 | 11.92 | 12.10 | 8,600 | +0.18(+1.51%) |
Apr 12, 2019 | 11.86 | 11.99 | 11.86 | 11.92 | 5,800 | +0.02(+0.17%) |
Apr 11, 2019 | 12.15 | 12.15 | 11.90 | 11.90 | 2,939 | -0.03(-0.25%) |
Apr 10, 2019 | 11.94 | 12.15 | 11.93 | 11.93 | 11,827 | -0.06(-0.50%) |
Apr 09, 2019 | 11.82 | 12.03 | 11.82 | 11.99 | 16,226 | +0.25(+2.13%) |
Apr 08, 2019 | 11.69 | 11.74 | 11.47 | 11.74 | 7,615 | +0.05(+0.43%) |
Apr 05, 2019 | 11.51 | 11.69 | 11.34 | 11.69 | 13,200 | +0.18(+1.56%) |
Apr 04, 2019 | 11.77 | 11.80 | 11.50 | 11.51 | 11,092 | -0.16(-1.37%) |
Apr 03, 2019 | 11.63 | 11.75 | 11.32 | 11.67 | 10,136 | -0.02(-0.17%) |
Apr 02, 2019 | 11.30 | 11.69 | 11.28 | 11.69 | 7,337 | +0.30(+2.63%) |
Apr 01, 2019 | 11.27 | 11.40 | 11.21 | 11.39 | 14,249 | +0.12(+1.06%) |
Mar 29, 2019 | 10.85 | 11.27 | 10.85 | 11.27 | 10,300 | +0.41(+3.78%) |
Mar 28, 2019 | 11.07 | 11.15 | 10.81 | 10.86 | 73,809 | -0.12(-1.09%) |
Mar 27, 2019 | 11.11 | 11.37 | 10.98 | 10.98 | 23,014 | -0.08(-0.72%) |
Mar 26, 2019 | 11.02 | 11.13 | 10.96 | 11.06 | 174,878 | +0.11(+1.00%) |
Mar 25, 2019 | 11.04 | 11.05 | 10.90 | 10.95 | 155,532 | +0.00(+0.00%) |
Mar 22, 2019 | 11.00 | 11.22 | 10.91 | 10.95 | 125,900 | +0.00(+0.00%) |
Mar 21, 2019 | 11.25 | 11.25 | 10.91 | 10.95 | 147,743 | -0.35(-3.10%) |
Mar 20, 2019 | 11.37 | 11.37 | 11.00 | 11.30 | 27,543 | -0.05(-0.44%) |
Mar 19, 2019 | 11.14 | 11.47 | 11.09 | 11.35 | 14,631 | +0.31(+2.81%) |
Mar 18, 2019 | 11.10 | 11.20 | 11.03 | 11.04 | 15,982 | -0.06(-0.54%) |
Mar 15, 2019 | 11.52 | 11.57 | 11.10 | 11.10 | 12,300 | -0.42(-3.65%) |
Mar 14, 2019 | 11.01 | 11.52 | 10.97 | 11.52 | 32,050 | +0.54(+4.92%) |
Mar 13, 2019 | 10.76 | 11.01 | 10.76 | 10.98 | 17,049 | +0.32(+3.00%) |
Mar 12, 2019 | 10.79 | 11.02 | 10.65 | 10.66 | 37,227 | +0.16(+1.52%) |
Mar 11, 2019 | 10.45 | 10.59 | 10.45 | 10.50 | 11,490 | +0.05(+0.48%) |
Mar 08, 2019 | 10.93 | 10.93 | 10.31 | 10.45 | 14,300 | -0.48(-4.39%) |
Mar 07, 2019 | 11.11 | 11.19 | 10.82 | 10.93 | 12,576 | -0.11(-1.00%) |
Mar 06, 2019 | 10.98 | 11.04 | 10.90 | 11.04 | 5,175 | +0.04(+0.36%) |
Mar 05, 2019 | 11.01 | 11.25 | 10.90 | 11.00 | 24,987 | +0.00(+0.00%) |
Mar 04, 2019 | 11.30 | 11.30 | 10.90 | 11.00 | 36,198 | +0.00(+0.00%) |
Mar 01, 2019 | 10.99 | 11.10 | 10.86 | 11.00 | 34,500 | +0.00(+0.00%) |
Feb 28, 2019 | 11.07 | 11.25 | 10.97 | 11.00 | 18,048 | +0.19(+1.76%) |
Feb 27, 2019 | 10.93 | 11.08 | 10.81 | 10.81 | 7,889 | -0.24(-2.17%) |
Feb 26, 2019 | 10.97 | 11.62 | 10.75 | 11.05 | 32,561 | +0.07(+0.64%) |
Feb 25, 2019 | 10.95 | 11.16 | 10.87 | 10.98 | 20,634 | +0.03(+0.27%) |
Feb 22, 2019 | 11.00 | 11.17 | 10.95 | 10.95 | 19,700 | -0.05(-0.45%) |
Feb 21, 2019 | 11.03 | 11.10 | 10.76 | 11.00 | 27,968 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.17 | 10.95 | 11.00 | 25,163 | -0.05(-0.45%) |
Feb 19, 2019 | 11.17 | 11.17 | 11.00 | 11.05 | 35,183 | +0.10(+0.91%) |
Feb 15, 2019 | 10.96 | 11.08 | 10.92 | 10.95 | 26,600 | -0.04(-0.36%) |
Feb 14, 2019 | 10.95 | 11.16 | 10.87 | 10.99 | 26,550 | +0.14(+1.29%) |
Feb 13, 2019 | 11.29 | 11.50 | 10.85 | 10.85 | 138,339 | +0.00(+0.00%) |
Feb 12, 2019 | 10.72 | 10.99 | 10.66 | 10.85 | 37,429 | +0.15(+1.40%) |
Feb 11, 2019 | 10.57 | 10.86 | 10.42 | 10.70 | 30,169 | +0.10(+0.94%) |
Feb 08, 2019 | 10.93 | 10.93 | 10.10 | 10.60 | 25,000 | -0.13(-1.21%) |
Feb 07, 2019 | 10.76 | 11.19 | 10.73 | 10.73 | 24,987 | -0.07(-0.65%) |
Feb 06, 2019 | 10.85 | 11.17 | 10.78 | 10.80 | 21,371 | -0.05(-0.46%) |
Feb 05, 2019 | 11.10 | 11.17 | 10.79 | 10.85 | 20,221 | -0.15(-1.36%) |
Feb 04, 2019 | 11.00 | 11.00 | 10.75 | 11.00 | 36,007 | +0.11(+1.01%) |
Feb 01, 2019 | 10.88 | 11.00 | 10.73 | 10.89 | 25,600 | +0.16(+1.52%) |
Jan 31, 2019 | 10.82 | 10.99 | 10.51 | 10.73 | 32,363 | -0.08(-0.77%) |
Jan 30, 2019 | 11.14 | 11.39 | 10.80 | 10.81 | 39,259 | -0.24(-2.17%) |
Jan 29, 2019 | 11.03 | 11.38 | 10.90 | 11.05 | 59,820 | +0.23(+2.13%) |
Jan 28, 2019 | 10.00 | 11.30 | 10.00 | 10.82 | 81,694 | +1.40(+14.86%) |
Jan 25, 2019 | 9.630 | 9.820 | 9.200 | 9.420 | 10,800 | +0.08(+0.89%) |
Jan 24, 2019 | 9.200 | 9.524 | 9.200 | 9.336 | 3,435 | +0.22(+2.37%) |
Jan 23, 2019 | 9.050 | 9.160 | 9.050 | 9.120 | 7,099 | +0.12(+1.33%) |
Jan 22, 2019 | 10.00 | 10.00 | 8.820 | 9.000 | 13,376 | +0.09(+1.01%) |
Jan 18, 2019 | 8.860 | 9.010 | 8.755 | 8.910 | 6,400 | +0.05(+0.56%) |
Jan 17, 2019 | 8.730 | 8.860 | 8.600 | 8.860 | 9,552 | +0.22(+2.55%) |
Jan 16, 2019 | 8.800 | 8.800 | 8.600 | 8.640 | 5,730 | -0.05(-0.58%) |
Jan 15, 2019 | 8.690 | 8.978 | 8.690 | 8.690 | 4,779 | -0.11(-1.25%) |
Jan 14, 2019 | 8.910 | 8.910 | 8.510 | 8.800 | 7,468 | -0.04(-0.45%) |
Jan 11, 2019 | 8.750 | 8.840 | 8.600 | 8.840 | 9,600 | +0.10(+1.14%) |
Jan 10, 2019 | 8.410 | 8.745 | 8.410 | 8.740 | 6,925 | +0.30(+3.62%) |
Jan 09, 2019 | 8.360 | 8.450 | 8.260 | 8.435 | 12,457 | +0.18(+2.12%) |
Jan 08, 2019 | 8.370 | 8.791 | 8.250 | 8.260 | 20,386 | -0.14(-1.67%) |
Jan 07, 2019 | 8.660 | 8.976 | 8.400 | 8.400 | 16,153 | -0.18(-2.10%) |
Jan 04, 2019 | 8.630 | 8.950 | 8.570 | 8.580 | 19,200 | +0.03(+0.35%) |
Jan 03, 2019 | 8.900 | 9.186 | 8.515 | 8.550 | 16,359 | -0.30(-3.39%) |
Jan 02, 2019 | 8.850 | 9.190 | 8.830 | 8.850 | 18,988 | -0.20(-2.21%) |
Dec 31, 2018 | 8.920 | 9.220 | 8.530 | 9.050 | 34,100 | +0.15(+1.69%) |
Dec 28, 2018 | 9.000 | 9.280 | 8.900 | 8.900 | 18,900 | -0.01(-0.11%) |
Dec 27, 2018 | 8.960 | 9.360 | 8.910 | 8.910 | 32,569 | +0.01(+0.11%) |
Dec 26, 2018 | 9.050 | 9.650 | 8.900 | 8.900 | 29,271 | -0.14(-1.55%) |
Dec 24, 2018 | 9.010 | 9.110 | 8.880 | 9.040 | 19,700 | +0.02(+0.22%) |
Dec 21, 2018 | 9.620 | 9.620 | 9.010 | 9.020 | 11,100 | -0.38(-4.04%) |
Dec 20, 2018 | 9.751 | 9.751 | 9.320 | 9.400 | 16,615 | -0.30(-3.09%) |
Dec 19, 2018 | 9.770 | 9.770 | 9.510 | 9.700 | 11,592 | -0.21(-2.12%) |
Dec 18, 2018 | 10.08 | 10.08 | 9.810 | 9.910 | 15,192 | -0.06(-0.60%) |
Dec 17, 2018 | 10.55 | 10.73 | 9.750 | 9.970 | 31,248 | -0.43(-4.13%) |
Dec 14, 2018 | 9.920 | 10.50 | 9.900 | 10.40 | 19,200 | +0.45(+4.52%) |
Dec 13, 2018 | 9.990 | 10.00 | 9.600 | 9.950 | 3,684 | +0.05(+0.51%) |
Dec 12, 2018 | 9.780 | 10.36 | 9.750 | 9.900 | 16,882 | -0.16(-1.59%) |
Dec 11, 2018 | 10.00 | 10.11 | 9.600 | 10.06 | 90,373 | +0.11(+1.11%) |
Dec 10, 2018 | 10.18 | 10.18 | 9.840 | 9.950 | 39,829 | -0.15(-1.49%) |
Dec 07, 2018 | 10.08 | 10.10 | 9.850 | 10.10 | 11,700 | +0.10(+1.00%) |
Dec 06, 2018 | 9.990 | 10.04 | 9.850 | 10.00 | 27,734 | +0.00(+0.00%) |
Dec 04, 2018 | 10.54 | 10.54 | 9.780 | 10.00 | 38,500 | -0.20(-1.96%) |
Dec 03, 2018 | 10.65 | 11.48 | 10.01 | 10.20 | 57,206 | +0.07(+0.69%) |
Nov 30, 2018 | 9.660 | 10.13 | 9.660 | 10.13 | 11,000 | +0.62(+6.52%) |
Nov 29, 2018 | 9.560 | 10.00 | 9.510 | 9.510 | 31,244 | -0.01(-0.11%) |
Nov 28, 2018 | 10.40 | 10.50 | 9.290 | 9.520 | 28,312 | -0.73(-7.12%) |
Nov 27, 2018 | 10.44 | 10.50 | 10.25 | 10.25 | 11,639 | -0.16(-1.54%) |
Nov 26, 2018 | 11.04 | 11.17 | 10.41 | 10.41 | 29,518 | -0.64(-5.79%) |
Nov 23, 2018 | 10.71 | 11.05 | 10.71 | 11.05 | 3,300 | +0.40(+3.76%) |
Nov 21, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.08(-0.75%) | |
Nov 20, 2018 | 10.81 | 10.85 | 10.65 | 10.73 | 10,423 | -0.19(-1.74%) |
Nov 19, 2018 | 10.80 | 11.13 | 10.80 | 10.92 | 4,188 | +0.12(+1.11%) |
Nov 16, 2018 | 11.03 | 11.03 | 10.80 | 10.80 | 14,400 | -0.20(-1.82%) |
Nov 15, 2018 | 10.77 | 11.17 | 10.74 | 11.00 | 15,633 | +0.06(+0.55%) |
Nov 14, 2018 | 10.55 | 10.97 | 10.55 | 10.94 | 23,273 | +0.57(+5.50%) |
Nov 13, 2018 | 11.28 | 11.28 | 10.09 | 10.37 | 16,106 | -0.97(-8.55%) |
Nov 12, 2018 | 11.62 | 11.83 | 10.96 | 11.34 | 5,806 | -0.19(-1.61%) |
Nov 09, 2018 | 11.80 | 11.80 | 10.96 | 11.53 | 17,900 | -0.03(-0.22%) |
Nov 08, 2018 | 11.64 | 11.72 | 11.55 | 11.55 | 2,231 | +0.05(+0.43%) |
Nov 07, 2018 | 11.42 | 11.70 | 11.42 | 11.50 | 19,758 | +0.03(+0.26%) |
Nov 06, 2018 | 12.20 | 12.26 | 11.31 | 11.47 | 29,404 | -0.88(-7.13%) |
Nov 05, 2018 | 12.52 | 12.55 | 11.97 | 12.35 | 19,842 | -0.39(-3.06%) |
Nov 02, 2018 | 12.02 | 12.74 | 11.86 | 12.74 | 64,800 | +0.74(+6.17%) |
Nov 01, 2018 | 12.06 | 12.06 | 11.96 | 12.00 | 11,337 | -0.05(-0.41%) |
Oct 31, 2018 | 11.95 | 12.07 | 11.95 | 12.05 | 7,709 | +0.04(+0.33%) |
Oct 30, 2018 | 12.00 | 12.01 | 11.90 | 12.01 | 4,944 | -0.03(-0.25%) |
Oct 29, 2018 | 12.04 | 12.09 | 11.75 | 12.04 | 55,110 | +0.04(+0.33%) |
Oct 26, 2018 | 12.15 | 12.15 | 12.00 | 12.00 | 7,100 | -0.20(-1.64%) |
Oct 25, 2018 | 12.12 | 12.21 | 12.04 | 12.20 | 9,139 | +0.17(+1.41%) |
Oct 24, 2018 | 12.16 | 12.21 | 12.03 | 12.03 | 4,433 | -0.17(-1.39%) |
Oct 23, 2018 | 11.85 | 12.20 | 11.85 | 12.20 | 10,007 | +0.03(+0.25%) |
Oct 22, 2018 | 12.29 | 12.32 | 11.93 | 12.17 | 25,543 | -0.03(-0.25%) |
Oct 19, 2018 | 12.25 | 12.39 | 12.11 | 12.20 | 18,000 | +0.07(+0.58%) |
Oct 18, 2018 | 12.05 | 12.24 | 12.02 | 12.13 | 37,314 | +0.12(+1.00%) |
Oct 17, 2018 | 12.08 | 12.12 | 11.80 | 12.01 | 35,492 | -0.01(-0.08%) |
Oct 16, 2018 | 11.99 | 12.25 | 11.93 | 12.02 | 38,423 | +0.01(+0.08%) |
Oct 15, 2018 | 11.98 | 12.34 | 11.97 | 12.01 | 17,562 | +0.01(+0.08%) |
Oct 12, 2018 | 12.09 | 12.40 | 11.90 | 12.00 | 50,400 | -0.05(-0.41%) |
Oct 11, 2018 | 11.92 | 12.40 | 11.92 | 12.05 | 43,782 | +0.15(+1.26%) |
Oct 10, 2018 | 12.03 | 12.40 | 11.90 | 11.90 | 62,770 | -0.10(-0.83%) |
Oct 09, 2018 | 12.60 | 12.88 | 11.69 | 12.00 | 166,320 | -0.18(-1.48%) |
Oct 08, 2018 | 12.40 | 12.51 | 12.00 | 12.18 | 119,792 | -0.10(-0.81%) |
Oct 05, 2018 | 11.87 | 12.58 | 11.87 | 12.28 | 1,238,400 | -0.77(-5.90%) |
Oct 04, 2018 | 14.19 | 14.36 | 12.70 | 13.05 | 35,321 | -0.96(-6.85%) |
Oct 03, 2018 | 15.01 | 15.01 | 14.01 | 14.01 | 20,348 | -1.19(-7.83%) |
Oct 02, 2018 | 15.60 | 15.79 | 15.01 | 15.20 | 40,517 | -0.60(-3.80%) |
Oct 01, 2018 | 15.96 | 16.00 | 15.80 | 15.80 | 10,738 | -0.38(-2.35%) |
Sep 28, 2018 | 15.88 | 16.18 | 15.84 | 16.18 | 11,600 | +0.24(+1.51%) |
Sep 27, 2018 | 15.59 | 15.94 | 15.39 | 15.94 | 14,900 | +0.42(+2.71%) |
Sep 26, 2018 | 15.53 | 15.53 | 15.31 | 15.52 | 1,977 | +0.22(+1.44%) |
Sep 25, 2018 | 15.30 | 15.57 | 15.15 | 15.30 | 13,605 | -0.30(-1.92%) |
Sep 24, 2018 | 15.31 | 15.80 | 15.00 | 15.60 | 27,156 | -0.20(-1.27%) |
Sep 21, 2018 | 15.30 | 15.99 | 15.03 | 15.80 | 14,500 | +0.50(+3.27%) |
Sep 20, 2018 | 15.28 | 15.44 | 14.67 | 15.30 | 13,392 | -0.14(-0.91%) |
Sep 19, 2018 | 14.80 | 15.79 | 14.68 | 15.44 | 21,234 | +0.44(+2.93%) |
Sep 18, 2018 | 14.50 | 15.38 | 14.50 | 15.00 | 14,338 | +0.37(+2.53%) |
Sep 17, 2018 | 14.71 | 14.71 | 14.60 | 14.63 | 411 | -0.27(-1.81%) |
Sep 14, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | +0.10(+0.68%) |
Sep 13, 2018 | 14.80 | 14.99 | 14.80 | 14.80 | 2,062 | -0.03(-0.20%) |
Sep 12, 2018 | 14.86 | 14.90 | 14.60 | 14.83 | 2,400 | -0.14(-0.94%) |
Sep 11, 2018 | 14.79 | 14.97 | 14.60 | 14.97 | 1,224 | +0.37(+2.53%) |
Sep 10, 2018 | 14.78 | 14.78 | 14.60 | 14.60 | 1,578 | -0.11(-0.75%) |
Sep 07, 2018 | 15.00 | 15.10 | 14.71 | 14.71 | 3,800 | -0.51(-3.35%) |
Sep 06, 2018 | 15.00 | 15.22 | 15.00 | 15.22 | 420 | -0.03(-0.20%) |
Sep 05, 2018 | 15.25 | 15.43 | 15.25 | 15.25 | 1,617 | +0.00(+0.00%) |
Sep 04, 2018 | 15.50 | 15.57 | 15.25 | 15.25 | 2,403 | -0.37(-2.37%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.12(+0.77%) | |
Aug 30, 2018 | 15.52 | 15.73 | 15.50 | 15.50 | 2,568 | +0.00(+0.00%) |
Aug 29, 2018 | 15.52 | 15.74 | 15.50 | 15.50 | 2,003 | -0.01(-0.06%) |
Aug 28, 2018 | 15.88 | 15.94 | 15.51 | 15.51 | 4,548 | -0.24(-1.52%) |
Aug 27, 2018 | 15.63 | 16.12 | 15.63 | 15.75 | 11,258 | +0.00(+0.00%) |
Aug 24, 2018 | 15.63 | 15.86 | 15.25 | 15.75 | 36,600 | +0.04(+0.25%) |
Aug 23, 2018 | 15.39 | 15.73 | 15.39 | 15.71 | 1,638 | +0.21(+1.35%) |
Aug 22, 2018 | 15.31 | 15.50 | 15.14 | 15.50 | 2,611 | +0.19(+1.24%) |
Aug 21, 2018 | 15.51 | 15.52 | 15.31 | 15.31 | 1,674 | -0.33(-2.11%) |
Aug 20, 2018 | 15.65 | 15.65 | 15.23 | 15.64 | 712 | +0.09(+0.58%) |
Aug 17, 2018 | 16.21 | 16.21 | 15.52 | 15.55 | 4,800 | -0.36(-2.26%) |
Aug 16, 2018 | 15.92 | 16.09 | 15.86 | 15.91 | 1,224 | +0.06(+0.38%) |
Aug 15, 2018 | 16.07 | 16.14 | 15.85 | 15.85 | 4,662 | -0.05(-0.31%) |
Aug 14, 2018 | 16.25 | 16.25 | 15.90 | 15.90 | 5,505 | -0.35(-2.15%) |
Aug 13, 2018 | 16.36 | 16.50 | 16.21 | 16.25 | 7,181 | +0.14(+0.87%) |
Aug 10, 2018 | 16.10 | 16.50 | 15.67 | 16.11 | 10,000 | +0.11(+0.69%) |
Aug 09, 2018 | 15.75 | 16.00 | 15.72 | 16.00 | 21,400 | +0.20(+1.27%) |
Aug 08, 2018 | 16.00 | 16.15 | 15.66 | 15.80 | 10,523 | -0.07(-0.44%) |
Aug 07, 2018 | 15.89 | 15.93 | 15.30 | 15.87 | 14,596 | -0.13(-0.81%) |
Aug 06, 2018 | 15.45 | 16.00 | 15.45 | 16.00 | 2,595 | +0.70(+4.58%) |
Aug 03, 2018 | 14.88 | 15.69 | 14.83 | 15.30 | 10,900 | +0.07(+0.46%) |
Aug 02, 2018 | 15.37 | 15.50 | 15.23 | 15.23 | 8,453 | -0.15(-0.98%) |
Aug 01, 2018 | 15.41 | 15.55 | 14.73 | 15.38 | 20,482 | -0.12(-0.77%) |
Jul 31, 2018 | 15.23 | 15.65 | 14.96 | 15.50 | 5,429 | +0.22(+1.44%) |
Jul 30, 2018 | 15.79 | 15.90 | 15.07 | 15.28 | 23,027 | -0.25(-1.61%) |
Jul 27, 2018 | 14.76 | 15.75 | 14.72 | 15.53 | 7,900 | +0.72(+4.86%) |
Jul 26, 2018 | 14.50 | 14.83 | 14.32 | 14.81 | 311,571 | +0.31(+2.14%) |
Jul 25, 2018 | 14.53 | 14.55 | 14.29 | 14.50 | 62,276 | +0.19(+1.33%) |
Jul 24, 2018 | 14.45 | 14.51 | 14.29 | 14.31 | 52,673 | -0.02(-0.14%) |
Jul 23, 2018 | 14.37 | 14.61 | 14.32 | 14.33 | 41,457 | -0.17(-1.17%) |
Jul 20, 2018 | 14.39 | 14.52 | 14.24 | 14.50 | 43,711 | +0.05(+0.35%) |
Jul 19, 2018 | 14.39 | 14.60 | 14.32 | 14.45 | 38,517 | -0.05(-0.34%) |
Jul 18, 2018 | 14.50 | 14.54 | 14.30 | 14.50 | 18,674 | +0.06(+0.42%) |
Jul 17, 2018 | 14.50 | 14.51 | 14.32 | 14.44 | 37,016 | -0.11(-0.76%) |
Jul 16, 2018 | 14.45 | 14.79 | 14.35 | 14.55 | 18,616 | +0.09(+0.62%) |
Jul 13, 2018 | 14.60 | 15.35 | 14.45 | 14.46 | 29,087 | -0.04(-0.28%) |
Jul 12, 2018 | 14.50 | 14.50 | 14.44 | 14.50 | 4,998 | +0.01(+0.07%) |
Jul 11, 2018 | 14.50 | 14.50 | 14.40 | 14.49 | 10,016 | +0.00(+0.00%) |
Jul 10, 2018 | 14.46 | 14.64 | 14.46 | 14.49 | 9,019 | +0.14(+0.98%) |
Jul 09, 2018 | 14.50 | 14.50 | 14.35 | 14.35 | 19,706 | -0.13(-0.90%) |
Jul 06, 2018 | 14.55 | 14.79 | 14.36 | 14.48 | 59,793 | -0.02(-0.14%) |
Jul 05, 2018 | 14.69 | 14.78 | 14.37 | 14.50 | 56,056 | -0.05(-0.34%) |
Jul 03, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 14.70 | 14.74 | 14.50 | 14.55 | 12,625 | +0.09(+0.62%) |
Jun 29, 2018 | 14.50 | 14.69 | 14.46 | 14.46 | 3,041,610 | +0.10(+0.70%) |
Jun 28, 2018 | 14.66 | 14.66 | 14.45 | 14.36 | 13,763 | -0.32(-2.18%) |
Jun 27, 2018 | 14.76 | 14.94 | 14.55 | 14.68 | 7,605 | +0.02(+0.14%) |
Jun 26, 2018 | 15.13 | 15.13 | 14.63 | 14.66 | 23,583 | -0.26(-1.74%) |
Jun 25, 2018 | 14.55 | 14.92 | 14.55 | 14.92 | 3,281 | +0.39(+2.68%) |
Jun 22, 2018 | 14.90 | 14.90 | 14.50 | 14.53 | 13,926 | -0.12(-0.82%) |
Jun 21, 2018 | 14.40 | 14.99 | 14.31 | 14.65 | 23,573 | +0.15(+1.03%) |
Jun 20, 2018 | 15.67 | 15.67 | 14.50 | 14.50 | 70,994 | -0.90(-5.84%) |
Jun 19, 2018 | 16.09 | 16.09 | 15.38 | 15.40 | 21,405 | -0.60(-3.75%) |
Jun 18, 2018 | 15.10 | 16.11 | 15.10 | 16.00 | 46,710 | +1.10(+7.38%) |
Jun 15, 2018 | 15.10 | 14.85 | 14.90 | 7,894 | +0.05(+0.34%) | |
Jun 14, 2018 | 14.94 | 14.95 | 14.77 | 14.85 | 1,178 | -0.16(-1.07%) |
Jun 13, 2018 | 14.98 | 15.16 | 14.92 | 15.01 | 15,962 | +0.31(+2.11%) |
Jun 12, 2018 | 14.59 | 15.00 | 14.59 | 14.70 | 33,459 | -0.03(-0.17%) |
Jun 11, 2018 | 14.87 | 14.87 | 14.12 | 14.72 | 9,534 | -0.14(-0.98%) |
Jun 08, 2018 | 14.70 | 14.87 | 14.69 | 14.87 | 447 | +0.21(+1.43%) |
Jun 07, 2018 | 14.67 | 14.67 | 14.66 | 14.66 | 365 | -0.05(-0.34%) |
Jun 06, 2018 | 14.79 | 14.80 | 14.71 | 14.71 | 549 | -0.08(-0.54%) |
Jun 05, 2018 | 14.84 | 14.84 | 14.70 | 14.79 | 18,178 | -0.11(-0.74%) |
Jun 04, 2018 | 15.05 | 15.05 | 14.90 | 14.90 | 706 | -0.27(-1.78%) |
Jun 01, 2018 | 15.25 | 15.25 | 15.17 | 15.17 | 506 | -0.08(-0.52%) |
May 31, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 28,751 | +0.00(+0.00%) |
May 30, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 518 | +0.00(+0.00%) |
May 29, 2018 | 15.23 | 15.25 | 15.15 | 15.25 | 1,392 | +0.05(+0.33%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.25 | 15.25 | 15.20 | 15.22 | 816 | +0.06(+0.40%) |
May 23, 2018 | 15.20 | 15.20 | 15.16 | 15.16 | 5,263 | -0.04(-0.26%) |
May 22, 2018 | 15.29 | 15.30 | 15.20 | 15.20 | 39,382 | -0.05(-0.33%) |
May 21, 2018 | 15.41 | 15.41 | 15.25 | 15.25 | 1,516 | -0.10(-0.65%) |
May 18, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 530 | +0.07(+0.46%) |
May 17, 2018 | 15.48 | 15.49 | 15.25 | 15.28 | 1,541 | -0.22(-1.42%) |
May 16, 2018 | 15.41 | 15.50 | 15.38 | 15.50 | 6,140 | +0.23(+1.51%) |
May 14, 2018 | 15.27 | 15.27 | 15.27 | 44 | +0.41(+2.79%) | |
May 11, 2018 | 14.98 | 15.00 | 14.86 | 14.86 | 612 | -0.03(-0.23%) |
May 10, 2018 | 15.49 | 15.49 | 14.75 | 14.89 | 3,545 | -0.60(-3.87%) |
May 09, 2018 | 15.11 | 15.49 | 15.10 | 15.49 | 794 | +0.24(+1.57%) |
May 08, 2018 | 15.29 | 15.29 | 15.20 | 15.25 | 732 | +0.12(+0.79%) |
May 07, 2018 | 14.90 | 15.13 | 14.90 | 15.13 | 620 | +0.23(+1.54%) |
May 03, 2018 | 14.90 | 14.90 | 14.90 | 109 | -0.06(-0.40%) | |
May 02, 2018 | 14.96 | 14.96 | 14.96 | 14.96 | 143 | -0.03(-0.20%) |