Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.52 | 11.64 | 10.86 | 10.99 | 470,654 | -0.45(-3.92%) |
Apr 29, 2019 | 11.39 | 11.48 | 11.22 | 11.44 | 535,357 | +0.10(+0.84%) |
Apr 26, 2019 | 11.22 | 11.53 | 11.07 | 11.34 | 394,806 | +0.01(+0.08%) |
Apr 25, 2019 | 11.35 | 11.41 | 11.14 | 11.33 | 903,059 | -0.07(-0.59%) |
Apr 24, 2019 | 11.94 | 11.95 | 11.32 | 11.40 | 735,015 | -0.54(-4.55%) |
Apr 23, 2019 | 11.66 | 12.02 | 11.62 | 11.94 | 778,234 | +0.29(+2.45%) |
Apr 22, 2019 | 11.45 | 11.68 | 11.10 | 11.66 | 910,106 | +0.27(+2.35%) |
Apr 18, 2019 | 11.59 | 11.64 | 11.33 | 11.39 | 364,614 | -0.22(-1.89%) |
Apr 17, 2019 | 11.78 | 11.91 | 11.59 | 11.61 | 416,226 | -0.12(-1.06%) |
Apr 16, 2019 | 11.62 | 11.77 | 11.49 | 11.73 | 369,165 | +0.20(+1.74%) |
Apr 15, 2019 | 11.49 | 11.71 | 11.44 | 11.53 | 265,074 | -0.01(-0.08%) |
Apr 12, 2019 | 11.58 | 11.65 | 11.45 | 11.54 | 332,640 | +0.08(+0.67%) |
Apr 11, 2019 | 11.42 | 11.64 | 11.27 | 11.47 | 348,594 | +0.01(+0.08%) |
Apr 10, 2019 | 11.34 | 11.61 | 11.34 | 11.46 | 392,261 | +0.20(+1.78%) |
Apr 09, 2019 | 11.58 | 11.61 | 11.26 | 11.26 | 295,566 | -0.43(-3.67%) |
Apr 08, 2019 | 11.57 | 11.87 | 11.57 | 11.69 | 537,162 | +0.08(+0.66%) |
Apr 05, 2019 | 11.26 | 11.61 | 11.20 | 11.61 | 1,221,113 | +0.40(+3.58%) |
Apr 04, 2019 | 11.27 | 11.33 | 11.09 | 11.21 | 315,252 | -0.06(-0.51%) |
Apr 03, 2019 | 11.36 | 11.52 | 11.27 | 11.27 | 416,420 | -0.01(-0.08%) |
Apr 02, 2019 | 11.55 | 11.61 | 11.23 | 11.27 | 477,911 | -0.28(-2.39%) |
Apr 01, 2019 | 11.62 | 11.74 | 11.39 | 11.55 | 641,921 | +0.09(+0.75%) |
Mar 29, 2019 | 11.47 | 11.53 | 11.28 | 11.47 | 935,333 | +0.14(+1.26%) |
Mar 28, 2019 | 10.89 | 11.32 | 10.89 | 11.32 | 568,047 | +0.37(+3.40%) |
Mar 27, 2019 | 10.93 | 11.08 | 10.86 | 10.95 | 423,181 | +0.01(+0.09%) |
Mar 26, 2019 | 10.85 | 11.12 | 10.83 | 10.94 | 293,938 | +0.22(+2.05%) |
Mar 25, 2019 | 10.49 | 10.78 | 10.42 | 10.72 | 450,701 | +0.16(+1.54%) |
Mar 22, 2019 | 10.95 | 11.06 | 10.42 | 10.56 | 351,300 | -0.52(-4.65%) |
Mar 21, 2019 | 11.06 | 11.24 | 10.90 | 11.07 | 449,215 | +0.00(+0.00%) |
Mar 20, 2019 | 10.89 | 11.23 | 10.85 | 11.07 | 480,056 | +0.16(+1.49%) |
Mar 19, 2019 | 10.88 | 11.05 | 10.78 | 10.91 | 808,197 | +0.14(+1.33%) |
Mar 18, 2019 | 10.63 | 10.86 | 10.63 | 10.77 | 836,473 | +0.15(+1.44%) |
Mar 15, 2019 | 10.60 | 10.86 | 10.50 | 10.62 | 1,087,134 | +0.03(+0.27%) |
Mar 14, 2019 | 10.48 | 10.70 | 10.45 | 10.59 | 990,678 | +0.10(+0.91%) |
Mar 13, 2019 | 10.36 | 10.59 | 10.31 | 10.49 | 929,664 | +0.22(+2.14%) |
Mar 12, 2019 | 9.825 | 10.58 | 9.777 | 10.27 | 1,629,149 | +0.46(+4.66%) |
Mar 11, 2019 | 9.615 | 9.959 | 9.505 | 9.815 | 328,505 | +0.29(+3.00%) |
Mar 08, 2019 | 9.539 | 9.644 | 9.429 | 9.529 | 582,775 | -0.15(-1.58%) |
Mar 07, 2019 | 9.663 | 9.777 | 9.472 | 9.682 | 659,427 | +0.04(+0.40%) |
Mar 06, 2019 | 9.882 | 9.892 | 9.548 | 9.644 | 411,229 | -0.29(-2.88%) |
Mar 05, 2019 | 10.06 | 10.26 | 9.787 | 9.930 | 690,886 | -0.13(-1.33%) |
Mar 04, 2019 | 9.701 | 10.31 | 9.687 | 10.06 | 450,986 | +0.44(+4.56%) |
Mar 01, 2019 | 9.672 | 9.796 | 9.424 | 9.625 | 436,006 | +0.01(+0.10%) |
Feb 28, 2019 | 9.625 | 9.796 | 9.358 | 9.615 | 643,060 | -0.01(-0.10%) |
Feb 27, 2019 | 8.862 | 9.901 | 8.614 | 9.625 | 758,716 | +0.71(+7.91%) |
Feb 26, 2019 | 9.176 | 9.300 | 8.871 | 8.919 | 326,304 | -0.26(-2.81%) |
Feb 25, 2019 | 9.119 | 9.377 | 8.986 | 9.176 | 347,267 | +0.02(+0.21%) |
Feb 22, 2019 | 9.281 | 9.329 | 9.071 | 9.157 | 234,410 | -0.03(-0.31%) |
Feb 21, 2019 | 9.348 | 9.482 | 9.005 | 9.186 | 356,802 | -0.19(-2.03%) |
Feb 20, 2019 | 9.110 | 9.501 | 9.062 | 9.377 | 472,200 | +0.23(+2.50%) |
Feb 19, 2019 | 8.842 | 9.234 | 8.842 | 9.148 | 400,749 | +0.23(+2.57%) |
Feb 15, 2019 | 9.024 | 9.157 | 8.823 | 8.919 | 338,196 | -0.01(-0.11%) |
Feb 14, 2019 | 8.680 | 9.024 | 8.661 | 8.928 | 648,438 | +0.22(+2.52%) |
Feb 13, 2019 | 8.728 | 8.919 | 8.671 | 8.709 | 430,431 | +0.23(+2.70%) |
Feb 12, 2019 | 8.203 | 8.585 | 8.184 | 8.480 | 364,727 | +0.39(+4.84%) |
Feb 11, 2019 | 7.746 | 8.118 | 7.631 | 8.089 | 229,632 | +0.30(+3.79%) |
Feb 08, 2019 | 7.889 | 7.922 | 7.688 | 7.793 | 242,901 | -0.15(-1.92%) |
Feb 07, 2019 | 8.404 | 8.480 | 7.726 | 7.946 | 391,464 | -0.54(-6.40%) |
Feb 06, 2019 | 8.470 | 8.614 | 8.389 | 8.490 | 320,025 | -0.02(-0.22%) |
Feb 05, 2019 | 8.671 | 8.747 | 8.470 | 8.509 | 187,075 | -0.14(-1.65%) |
Feb 04, 2019 | 8.242 | 8.652 | 8.194 | 8.652 | 438,339 | +0.35(+4.25%) |
Feb 01, 2019 | 8.175 | 8.346 | 8.041 | 8.299 | 416,193 | +0.19(+2.35%) |
Jan 31, 2019 | 8.318 | 8.385 | 8.079 | 8.108 | 279,505 | -0.19(-2.30%) |
Jan 30, 2019 | 8.165 | 8.299 | 8.051 | 8.299 | 374,312 | +0.23(+2.84%) |
Jan 29, 2019 | 8.213 | 8.261 | 8.013 | 8.070 | 419,894 | -0.07(-0.82%) |
Jan 28, 2019 | 8.222 | 8.366 | 8.118 | 8.137 | 293,018 | -0.25(-2.96%) |
Jan 25, 2019 | 8.108 | 8.528 | 8.108 | 8.385 | 387,363 | +0.39(+4.89%) |
Jan 24, 2019 | 7.774 | 7.994 | 7.746 | 7.994 | 172,090 | +0.22(+2.82%) |
Jan 23, 2019 | 8.146 | 8.156 | 7.717 | 7.774 | 396,425 | -0.32(-4.00%) |
Jan 22, 2019 | 8.194 | 8.289 | 8.032 | 8.098 | 424,429 | -0.21(-2.53%) |
Jan 18, 2019 | 8.251 | 8.451 | 8.108 | 8.308 | 486,537 | +0.18(+2.23%) |
Jan 17, 2019 | 7.917 | 8.213 | 7.898 | 8.127 | 459,868 | +0.14(+1.79%) |
Jan 16, 2019 | 7.698 | 7.994 | 7.637 | 7.984 | 434,535 | +0.25(+3.21%) |
Jan 15, 2019 | 7.622 | 7.755 | 7.583 | 7.736 | 393,448 | +0.20(+2.66%) |
Jan 14, 2019 | 7.364 | 7.574 | 7.364 | 7.536 | 373,833 | +0.05(+0.64%) |
Jan 11, 2019 | 7.450 | 7.574 | 7.364 | 7.488 | 384,638 | -0.11(-1.51%) |
Jan 10, 2019 | 7.288 | 7.641 | 7.204 | 7.602 | 651,411 | +0.18(+2.44%) |
Jan 09, 2019 | 7.106 | 7.593 | 7.068 | 7.421 | 955,725 | +0.45(+6.43%) |
Jan 08, 2019 | 6.982 | 7.078 | 6.868 | 6.973 | 1,228,218 | +0.13(+1.95%) |
Jan 07, 2019 | 6.725 | 6.849 | 6.591 | 6.839 | 745,754 | +0.09(+1.27%) |
Jan 04, 2019 | 6.773 | 6.868 | 6.649 | 6.753 | 728,705 | +0.10(+1.43%) |
Jan 03, 2019 | 6.439 | 6.773 | 6.343 | 6.658 | 731,973 | +0.17(+2.65%) |
Jan 02, 2019 | 5.914 | 6.725 | 5.781 | 6.486 | 1,024,320 | +0.46(+7.59%) |
Dec 31, 2018 | 6.200 | 6.286 | 5.905 | 6.029 | 1,373,332 | -0.12(-2.02%) |
Dec 28, 2018 | 6.076 | 6.458 | 6.038 | 6.153 | 1,156,325 | +0.13(+2.22%) |
Dec 27, 2018 | 5.943 | 6.095 | 5.771 | 6.019 | 2,987,287 | -0.03(-0.47%) |
Dec 26, 2018 | 6.439 | 6.505 | 6.048 | 6.048 | 2,468,177 | -0.32(-5.09%) |
Dec 24, 2018 | 6.486 | 6.591 | 6.362 | 6.372 | 222,458 | -0.25(-3.75%) |
Dec 21, 2018 | 6.773 | 6.830 | 6.553 | 6.620 | 1,009,242 | -0.22(-3.21%) |
Dec 20, 2018 | 6.916 | 7.021 | 6.696 | 6.839 | 810,016 | -0.19(-2.71%) |
Dec 19, 2018 | 7.345 | 7.383 | 6.973 | 7.030 | 961,174 | -0.32(-4.41%) |
Dec 18, 2018 | 7.555 | 7.602 | 7.221 | 7.354 | 837,308 | -0.29(-3.75%) |
Dec 17, 2018 | 7.650 | 7.803 | 7.564 | 7.641 | 691,057 | -0.05(-0.62%) |
Dec 14, 2018 | 7.803 | 7.960 | 7.593 | 7.688 | 1,121,415 | -0.12(-1.59%) |
Dec 13, 2018 | 8.032 | 8.051 | 7.803 | 7.812 | 670,343 | -0.23(-2.85%) |
Dec 12, 2018 | 8.146 | 8.413 | 8.013 | 8.041 | 835,986 | +0.04(+0.48%) |
Dec 11, 2018 | 8.594 | 8.594 | 7.812 | 8.003 | 1,085,242 | -0.45(-5.30%) |
Dec 10, 2018 | 8.585 | 8.690 | 8.366 | 8.451 | 535,468 | -0.29(-3.28%) |
Dec 07, 2018 | 8.842 | 8.990 | 8.690 | 8.738 | 662,764 | +0.17(+2.00%) |
Dec 06, 2018 | 8.995 | 9.071 | 8.537 | 8.566 | 855,490 | -0.59(-6.46%) |
Dec 04, 2018 | 9.806 | 9.911 | 9.119 | 9.157 | 609,613 | -0.67(-6.80%) |
Dec 03, 2018 | 9.529 | 9.885 | 9.520 | 9.825 | 681,150 | +0.59(+6.40%) |
Nov 30, 2018 | 9.377 | 9.510 | 9.157 | 9.234 | 693,585 | -0.25(-2.62%) |
Nov 29, 2018 | 9.587 | 9.777 | 9.463 | 9.482 | 548,293 | -0.14(-1.49%) |
Nov 28, 2018 | 9.367 | 9.701 | 9.071 | 9.625 | 750,642 | +0.31(+3.38%) |
Nov 27, 2018 | 9.539 | 9.634 | 9.176 | 9.310 | 715,084 | -0.27(-2.79%) |
Nov 26, 2018 | 9.701 | 10.07 | 9.501 | 9.577 | 470,943 | +0.05(+0.50%) |
Nov 23, 2018 | 9.768 | 9.959 | 9.472 | 9.529 | 263,449 | -0.66(-6.46%) |
Nov 21, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.24(+2.40%) | |
Nov 20, 2018 | 9.930 | 10.11 | 9.749 | 9.949 | 508,255 | -0.21(-2.07%) |
Nov 19, 2018 | 9.539 | 10.24 | 9.477 | 10.16 | 1,067,964 | +0.77(+8.23%) |
Nov 16, 2018 | 9.606 | 9.701 | 9.348 | 9.386 | 388,621 | -0.28(-2.86%) |
Nov 15, 2018 | 9.205 | 9.730 | 9.157 | 9.663 | 517,281 | +0.35(+3.79%) |
Nov 14, 2018 | 9.701 | 9.768 | 9.195 | 9.310 | 890,347 | -0.14(-1.51%) |
Nov 13, 2018 | 9.768 | 10.02 | 9.329 | 9.453 | 598,424 | -0.27(-2.75%) |
Nov 12, 2018 | 10.11 | 10.20 | 9.701 | 9.720 | 482,042 | -0.34(-3.41%) |
Nov 09, 2018 | 10.18 | 10.37 | 9.796 | 10.06 | 474,586 | -0.36(-3.48%) |
Nov 08, 2018 | 10.68 | 10.96 | 10.35 | 10.43 | 556,061 | -0.31(-2.84%) |
Nov 07, 2018 | 10.22 | 10.94 | 9.949 | 10.73 | 1,151,759 | +1.20(+12.61%) |
Nov 06, 2018 | 9.606 | 9.672 | 9.358 | 9.529 | 459,298 | -0.07(-0.70%) |
Nov 05, 2018 | 9.739 | 9.925 | 9.434 | 9.596 | 407,567 | -0.04(-0.40%) |
Nov 02, 2018 | 9.348 | 9.739 | 9.310 | 9.634 | 693,061 | +0.36(+3.91%) |
Nov 01, 2018 | 9.186 | 9.415 | 9.129 | 9.272 | 857,104 | +0.15(+1.67%) |
Oct 31, 2018 | 9.243 | 9.310 | 9.055 | 9.119 | 421,591 | -0.02(-0.21%) |
Oct 30, 2018 | 8.976 | 9.148 | 8.690 | 9.138 | 674,088 | +0.12(+1.38%) |
Oct 29, 2018 | 9.749 | 9.749 | 8.833 | 9.014 | 451,911 | -0.64(-6.62%) |
Oct 26, 2018 | 9.491 | 9.858 | 9.329 | 9.653 | 572,816 | -0.01(-0.10%) |
Oct 25, 2018 | 9.510 | 9.739 | 9.272 | 9.663 | 695,156 | +0.34(+3.68%) |
Oct 24, 2018 | 9.854 | 9.882 | 9.272 | 9.319 | 715,868 | -0.46(-4.68%) |
Oct 23, 2018 | 10.03 | 10.09 | 9.539 | 9.777 | 491,764 | -0.45(-4.38%) |
Oct 22, 2018 | 10.40 | 10.40 | 10.12 | 10.23 | 324,332 | -0.17(-1.65%) |
Oct 19, 2018 | 10.45 | 10.80 | 10.36 | 10.40 | 898,222 | -0.04(-0.37%) |
Oct 18, 2018 | 10.93 | 10.96 | 10.35 | 10.44 | 1,037,715 | -0.63(-5.69%) |
Oct 17, 2018 | 11.29 | 11.31 | 10.92 | 11.07 | 420,385 | -0.32(-2.85%) |
Oct 16, 2018 | 11.25 | 11.45 | 11.12 | 11.39 | 350,087 | +0.23(+2.05%) |
Oct 15, 2018 | 11.39 | 11.47 | 10.87 | 11.16 | 756,238 | -0.28(-2.42%) |
Oct 12, 2018 | 11.66 | 11.66 | 11.29 | 11.44 | 343,752 | -0.03(-0.25%) |
Oct 11, 2018 | 11.59 | 11.67 | 11.17 | 11.47 | 498,902 | -0.25(-2.12%) |
Oct 10, 2018 | 12.26 | 12.31 | 11.65 | 11.71 | 827,545 | -0.55(-4.51%) |
Oct 09, 2018 | 11.89 | 12.38 | 11.80 | 12.27 | 557,815 | +0.40(+3.38%) |
Oct 08, 2018 | 12.02 | 12.06 | 11.82 | 11.87 | 379,285 | -0.30(-2.43%) |
Oct 05, 2018 | 11.97 | 12.23 | 11.96 | 12.16 | 1,081,683 | +0.24(+2.00%) |
Oct 04, 2018 | 11.78 | 12.03 | 11.76 | 11.92 | 692,832 | +0.09(+0.72%) |
Oct 03, 2018 | 11.56 | 11.85 | 11.28 | 11.84 | 507,725 | +0.31(+2.73%) |
Oct 02, 2018 | 11.18 | 11.69 | 10.99 | 11.52 | 1,259,925 | +0.36(+3.25%) |
Oct 01, 2018 | 11.35 | 11.40 | 11.12 | 11.16 | 469,738 | -0.13(-1.18%) |
Sep 28, 2018 | 11.48 | 11.54 | 11.27 | 11.29 | 756,695 | -0.24(-2.07%) |
Sep 27, 2018 | 11.48 | 11.68 | 11.30 | 11.53 | 764,541 | +0.07(+0.58%) |
Sep 26, 2018 | 11.58 | 11.60 | 11.33 | 11.47 | 859,871 | -0.15(-1.31%) |
Sep 25, 2018 | 11.69 | 11.85 | 11.59 | 11.62 | 446,446 | -0.05(-0.41%) |
Sep 24, 2018 | 11.81 | 11.97 | 11.57 | 11.67 | 460,568 | -0.06(-0.49%) |
Sep 21, 2018 | 11.65 | 11.80 | 11.44 | 11.72 | 1,818,145 | +0.09(+0.74%) |
Sep 20, 2018 | 11.70 | 11.81 | 11.51 | 11.64 | 509,800 | +0.03(+0.25%) |
Sep 19, 2018 | 11.61 | 11.94 | 11.52 | 11.61 | 484,968 | +0.05(+0.41%) |
Sep 18, 2018 | 11.52 | 11.67 | 11.48 | 11.56 | 504,054 | +0.12(+1.08%) |
Sep 17, 2018 | 11.72 | 11.84 | 11.27 | 11.44 | 610,011 | -0.25(-2.12%) |
Sep 14, 2018 | 11.64 | 11.93 | 11.49 | 11.69 | 597,871 | -0.10(-0.89%) |
Sep 13, 2018 | 12.17 | 12.17 | 11.62 | 11.79 | 646,483 | -0.33(-2.75%) |
Sep 12, 2018 | 11.64 | 12.32 | 11.64 | 12.12 | 971,928 | +0.52(+4.52%) |
Sep 11, 2018 | 11.11 | 11.70 | 11.04 | 11.60 | 822,266 | +0.37(+3.31%) |
Sep 10, 2018 | 11.32 | 11.48 | 11.22 | 11.23 | 435,495 | -0.06(-0.51%) |
Sep 07, 2018 | 11.26 | 11.40 | 11.02 | 11.28 | 652,385 | -0.03(-0.25%) |
Sep 06, 2018 | 12.21 | 12.25 | 11.29 | 11.31 | 936,035 | -0.93(-7.63%) |
Sep 05, 2018 | 12.45 | 12.57 | 12.12 | 12.25 | 526,479 | -0.29(-2.28%) |
Sep 04, 2018 | 12.96 | 13.07 | 12.44 | 12.53 | 478,893 | -0.49(-3.74%) |
Aug 31, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.14(+1.11%) | |
Aug 30, 2018 | 13.06 | 13.14 | 12.82 | 12.88 | 727,674 | -0.26(-1.96%) |
Aug 29, 2018 | 12.72 | 13.27 | 12.66 | 13.13 | 916,501 | +0.41(+3.22%) |
Aug 28, 2018 | 12.93 | 13.05 | 12.68 | 12.72 | 877,336 | -0.19(-1.48%) |
Aug 27, 2018 | 12.27 | 13.02 | 12.27 | 12.92 | 754,642 | +0.68(+5.53%) |
Aug 24, 2018 | 12.52 | 12.59 | 12.19 | 12.24 | 595,565 | -0.23(-1.84%) |
Aug 23, 2018 | 12.62 | 12.62 | 12.18 | 12.47 | 562,664 | -0.16(-1.28%) |
Aug 22, 2018 | 12.55 | 12.70 | 12.43 | 12.63 | 517,125 | +0.10(+0.76%) |
Aug 21, 2018 | 12.68 | 12.87 | 12.52 | 12.53 | 411,050 | -0.01(-0.08%) |
Aug 20, 2018 | 12.29 | 12.61 | 12.24 | 12.54 | 828,549 | +0.19(+1.54%) |
Aug 17, 2018 | 12.36 | 12.44 | 12.12 | 12.35 | 635,926 | -0.06(-0.46%) |
Aug 16, 2018 | 12.02 | 12.51 | 12.02 | 12.41 | 944,362 | +0.59(+5.00%) |
Aug 15, 2018 | 12.49 | 12.62 | 11.65 | 11.82 | 1,959,571 | -0.74(-5.92%) |
Aug 14, 2018 | 13.10 | 13.31 | 12.53 | 12.56 | 1,799,166 | -0.53(-4.08%) |
Aug 13, 2018 | 13.60 | 13.78 | 12.72 | 13.10 | 2,075,164 | -0.93(-6.60%) |
Aug 10, 2018 | 13.92 | 14.38 | 12.72 | 14.02 | 2,788,913 | -0.86(-5.77%) |
Aug 09, 2018 | 14.88 | 15.12 | 14.52 | 14.88 | 1,510,351 | +0.12(+0.84%) |
Aug 08, 2018 | 14.37 | 14.83 | 14.22 | 14.76 | 1,041,467 | +0.27(+1.84%) |
Aug 07, 2018 | 14.55 | 14.78 | 14.36 | 14.49 | 436,848 | +0.12(+0.86%) |
Aug 06, 2018 | 14.20 | 14.38 | 14.08 | 14.37 | 381,692 | +0.19(+1.35%) |
Aug 03, 2018 | 14.31 | 14.60 | 14.04 | 14.17 | 407,282 | -0.10(-0.73%) |
Aug 02, 2018 | 14.15 | 14.57 | 14.03 | 14.28 | 514,444 | +0.02(+0.13%) |
Aug 01, 2018 | 14.44 | 14.44 | 13.75 | 14.26 | 551,771 | -0.31(-2.16%) |
Jul 31, 2018 | 14.72 | 14.81 | 14.40 | 14.58 | 723,721 | -0.11(-0.78%) |
Jul 30, 2018 | 14.58 | 14.88 | 14.38 | 14.69 | 679,921 | +0.32(+2.26%) |
Jul 27, 2018 | 14.35 | 14.53 | 14.27 | 14.37 | 390,403 | +0.05(+0.33%) |
Jul 26, 2018 | 14.20 | 14.46 | 14.20 | 14.32 | 446,840 | +0.13(+0.94%) |
Jul 25, 2018 | 14.10 | 14.26 | 13.86 | 14.18 | 547,825 | +0.06(+0.41%) |
Jul 24, 2018 | 14.48 | 14.64 | 14.01 | 14.13 | 617,033 | -0.20(-1.40%) |
Jul 23, 2018 | 14.43 | 14.56 | 14.20 | 14.33 | 516,375 | -0.08(-0.53%) |
Jul 20, 2018 | 14.53 | 14.86 | 14.38 | 14.40 | 698,183 | -0.13(-0.92%) |
Jul 19, 2018 | 14.31 | 14.59 | 14.23 | 14.54 | 485,154 | +0.11(+0.79%) |
Jul 18, 2018 | 14.50 | 14.55 | 14.30 | 14.42 | 432,650 | -0.13(-0.92%) |
Jul 17, 2018 | 14.31 | 14.71 | 14.17 | 14.56 | 461,857 | +0.17(+1.19%) |
Jul 16, 2018 | 14.59 | 14.62 | 14.11 | 14.38 | 592,141 | -0.34(-2.33%) |
Jul 13, 2018 | 14.48 | 14.81 | 14.45 | 14.73 | 861,702 | +0.31(+2.12%) |
Jul 12, 2018 | 14.30 | 14.42 | 13.55 | 14.42 | 684,105 | +0.32(+2.30%) |
Jul 11, 2018 | 14.33 | 14.61 | 14.03 | 14.10 | 454,535 | -0.23(-1.60%) |
Jul 10, 2018 | 14.37 | 14.67 | 14.17 | 14.33 | 517,017 | -0.07(-0.46%) |
Jul 09, 2018 | 14.50 | 14.82 | 14.25 | 14.39 | 815,687 | +0.14(+1.00%) |
Jul 06, 2018 | 13.82 | 14.35 | 13.67 | 14.25 | 496,153 | +0.31(+2.26%) |
Jul 05, 2018 | 13.98 | 14.07 | 13.77 | 13.94 | 572,227 | +0.06(+0.41%) |
Jul 03, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.35(+2.61%) | |
Jul 02, 2018 | 13.64 | 13.69 | 13.10 | 13.53 | 550,405 | -0.33(-2.41%) |
Jun 29, 2018 | 14.30 | 14.31 | 13.82 | 13.86 | 824,560 | -0.42(-2.94%) |
Jun 28, 2018 | 14.53 | 14.53 | 14.02 | 14.28 | 658,675 | -0.36(-2.48%) |
Jun 27, 2018 | 14.54 | 14.79 | 14.33 | 14.64 | 971,188 | +0.30(+2.06%) |
Jun 26, 2018 | 13.59 | 14.37 | 13.55 | 14.35 | 1,154,294 | +0.79(+5.84%) |
Jun 25, 2018 | 13.57 | 13.74 | 13.30 | 13.55 | 625,455 | -0.12(-0.91%) |
Jun 22, 2018 | 13.51 | 13.76 | 13.17 | 13.68 | 3,178,732 | +0.64(+4.90%) |
Jun 21, 2018 | 12.98 | 13.34 | 12.83 | 13.04 | 725,518 | -0.08(-0.58%) |
Jun 20, 2018 | 13.13 | 13.19 | 12.72 | 13.12 | 650,970 | +0.00(+0.00%) |
Jun 19, 2018 | 12.90 | 13.24 | 12.73 | 13.12 | 699,026 | +0.00(+0.00%) |
Jun 18, 2018 | 13.16 | 13.64 | 13.04 | 13.12 | 978,463 | +0.03(+0.22%) |
Jun 15, 2018 | 13.23 | 13.29 | 13.09 | 1,729,730 | -0.20(-1.51%) | |
Jun 14, 2018 | 13.67 | 13.83 | 13.22 | 13.29 | 739,085 | -0.31(-2.31%) |
Jun 13, 2018 | 13.26 | 13.77 | 13.12 | 13.60 | 881,501 | +0.35(+2.66%) |
Jun 12, 2018 | 13.17 | 13.55 | 12.97 | 13.25 | 827,067 | +0.08(+0.58%) |
Jun 11, 2018 | 13.59 | 13.69 | 13.13 | 13.17 | 1,045,840 | -0.45(-3.29%) |
Jun 08, 2018 | 14.31 | 14.34 | 13.22 | 13.62 | 950,445 | -0.67(-4.67%) |
Jun 07, 2018 | 13.47 | 14.38 | 13.39 | 14.29 | 1,713,577 | +0.90(+6.70%) |
Jun 06, 2018 | 13.48 | 13.39 | 1,167,550 | +0.49(+3.77%) | ||
Jun 05, 2018 | 13.00 | 13.10 | 12.64 | 12.91 | 1,095,432 | -0.29(-2.17%) |
Jun 04, 2018 | 13.09 | 13.57 | 12.83 | 13.19 | 790,886 | +0.36(+2.83%) |
Jun 01, 2018 | 13.59 | 13.60 | 12.61 | 12.83 | 905,018 | -0.78(-5.75%) |
May 31, 2018 | 13.98 | 14.17 | 13.47 | 13.61 | 952,071 | -0.68(-4.74%) |
May 30, 2018 | 14.16 | 14.38 | 13.84 | 14.29 | 743,040 | +0.27(+1.90%) |
May 29, 2018 | 14.22 | 14.36 | 13.92 | 14.02 | 639,506 | -0.31(-2.20%) |
May 25, 2018 | 14.34 | 14.34 | 14.34 | 0 | -0.90(-5.89%) | |
May 24, 2018 | 15.49 | 15.63 | 15.11 | 15.23 | 532,496 | -0.49(-3.09%) |
May 23, 2018 | 15.78 | 15.99 | 15.56 | 15.72 | 425,459 | -0.19(-1.20%) |
May 22, 2018 | 16.41 | 16.41 | 15.81 | 15.91 | 430,771 | -0.32(-2.00%) |
May 21, 2018 | 16.81 | 16.92 | 16.15 | 16.24 | 602,272 | -0.53(-3.19%) |
May 18, 2018 | 16.36 | 16.84 | 16.30 | 16.77 | 979,740 | +0.49(+2.99%) |
May 17, 2018 | 16.41 | 16.62 | 16.16 | 16.28 | 1,121,136 | -0.08(-0.47%) |
May 16, 2018 | 16.81 | 16.93 | 16.17 | 16.36 | 870,399 | -0.47(-2.78%) |
May 15, 2018 | 16.22 | 17.04 | 16.14 | 16.83 | 699,690 | +0.66(+4.07%) |
May 14, 2018 | 16.29 | 16.64 | 16.03 | 16.17 | 731,936 | +0.06(+0.36%) |
May 11, 2018 | 15.90 | 16.66 | 15.60 | 16.11 | 1,217,911 | +0.77(+5.04%) |
May 10, 2018 | 15.20 | 15.56 | 15.01 | 15.34 | 729,174 | +0.27(+1.77%) |
May 09, 2018 | 14.90 | 15.21 | 14.83 | 15.07 | 440,207 | +0.34(+2.33%) |
May 08, 2018 | 14.50 | 14.79 | 14.14 | 14.73 | 268,891 | +0.24(+1.65%) |
May 07, 2018 | 14.46 | 14.89 | 14.43 | 14.49 | 493,300 | +0.17(+1.20%) |
May 04, 2018 | 13.94 | 14.44 | 13.81 | 14.32 | 709,234 | +0.31(+2.18%) |
May 03, 2018 | 14.36 | 14.36 | 13.91 | 14.01 | 240,033 | -0.41(-2.84%) |
May 02, 2018 | 14.19 | 14.58 | 14.12 | 14.42 | 293,503 | +0.34(+2.44%) |