Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.35 | 12.46 | 12.20 | 12.40 | 77,405 | +0.01(+0.08%) |
Apr 29, 2019 | 12.11 | 12.49 | 12.05 | 12.39 | 56,946 | +0.30(+2.48%) |
Apr 26, 2019 | 12.41 | 12.52 | 12.03 | 12.09 | 63,000 | -0.38(-3.05%) |
Apr 25, 2019 | 12.81 | 12.81 | 12.36 | 12.47 | 72,228 | -0.38(-2.96%) |
Apr 24, 2019 | 12.70 | 13.14 | 12.70 | 12.85 | 79,639 | +0.13(+1.02%) |
Apr 23, 2019 | 12.83 | 12.91 | 12.68 | 12.72 | 94,900 | -0.10(-0.78%) |
Apr 22, 2019 | 13.09 | 13.10 | 12.76 | 12.82 | 70,823 | -0.27(-2.06%) |
Apr 18, 2019 | 13.27 | 13.33 | 13.02 | 13.09 | 49,600 | -0.25(-1.87%) |
Apr 17, 2019 | 12.85 | 13.36 | 12.82 | 13.34 | 189,287 | +0.57(+4.46%) |
Apr 16, 2019 | 12.14 | 12.81 | 12.14 | 12.77 | 115,386 | +0.66(+5.45%) |
Apr 15, 2019 | 12.17 | 12.31 | 12.06 | 12.11 | 50,303 | -0.09(-0.74%) |
Apr 12, 2019 | 12.32 | 12.45 | 12.12 | 12.20 | 51,700 | -0.10(-0.81%) |
Apr 11, 2019 | 12.30 | 12.46 | 12.21 | 12.30 | 34,721 | +0.00(+0.00%) |
Apr 10, 2019 | 12.19 | 12.35 | 12.12 | 12.30 | 33,014 | +0.10(+0.82%) |
Apr 09, 2019 | 12.38 | 12.38 | 12.11 | 12.20 | 45,272 | -0.19(-1.53%) |
Apr 08, 2019 | 12.36 | 12.43 | 12.23 | 12.39 | 47,877 | +0.02(+0.16%) |
Apr 05, 2019 | 12.37 | 12.49 | 12.19 | 12.37 | 76,200 | -0.01(-0.08%) |
Apr 04, 2019 | 12.28 | 12.42 | 12.05 | 12.38 | 106,925 | +0.08(+0.65%) |
Apr 03, 2019 | 11.90 | 12.50 | 11.90 | 12.30 | 127,182 | +0.56(+4.77%) |
Apr 02, 2019 | 11.92 | 11.92 | 11.61 | 11.74 | 136,250 | -0.17(-1.43%) |
Apr 01, 2019 | 11.57 | 12.19 | 11.57 | 11.91 | 140,611 | +0.40(+3.48%) |
Mar 29, 2019 | 10.90 | 11.55 | 10.76 | 11.51 | 359,100 | +0.69(+6.38%) |
Mar 28, 2019 | 10.89 | 10.97 | 10.77 | 10.82 | 102,119 | -0.02(-0.18%) |
Mar 27, 2019 | 10.78 | 10.93 | 10.53 | 10.84 | 87,141 | +0.02(+0.18%) |
Mar 26, 2019 | 10.52 | 10.82 | 10.51 | 10.82 | 66,973 | +0.37(+3.54%) |
Mar 25, 2019 | 10.40 | 10.51 | 10.22 | 10.45 | 111,119 | +0.09(+0.87%) |
Mar 22, 2019 | 10.92 | 10.99 | 10.28 | 10.36 | 101,800 | -0.67(-6.07%) |
Mar 21, 2019 | 10.81 | 11.20 | 10.81 | 11.03 | 78,388 | +0.20(+1.85%) |
Mar 20, 2019 | 11.16 | 11.25 | 10.78 | 10.83 | 84,905 | -0.27(-2.43%) |
Mar 19, 2019 | 11.20 | 11.23 | 11.09 | 11.10 | 33,169 | -0.03(-0.27%) |
Mar 18, 2019 | 11.14 | 11.40 | 11.06 | 11.13 | 58,291 | -0.05(-0.45%) |
Mar 15, 2019 | 11.12 | 11.51 | 11.12 | 11.18 | 180,800 | +0.12(+1.08%) |
Mar 14, 2019 | 11.10 | 11.18 | 10.95 | 11.06 | 72,119 | -0.05(-0.45%) |
Mar 13, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 56,051 | +0.04(+0.36%) |
Mar 12, 2019 | 11.11 | 11.22 | 11.01 | 11.07 | 44,633 | -0.03(-0.27%) |
Mar 11, 2019 | 11.09 | 11.12 | 10.98 | 11.10 | 75,538 | +0.11(+1.00%) |
Mar 08, 2019 | 10.88 | 11.15 | 10.88 | 10.99 | 51,200 | +0.00(+0.00%) |
Mar 07, 2019 | 11.03 | 11.25 | 10.80 | 10.99 | 189,191 | -0.05(-0.45%) |
Mar 06, 2019 | 11.52 | 11.56 | 10.85 | 11.04 | 162,305 | -0.48(-4.17%) |
Mar 05, 2019 | 11.22 | 11.57 | 11.17 | 11.52 | 85,064 | +0.29(+2.58%) |
Mar 04, 2019 | 10.91 | 11.31 | 10.82 | 11.23 | 76,339 | +0.27(+2.46%) |
Mar 01, 2019 | 10.85 | 11.12 | 10.82 | 10.96 | 56,700 | +0.20(+1.86%) |
Feb 28, 2019 | 10.89 | 11.04 | 10.69 | 10.76 | 38,621 | -0.15(-1.37%) |
Feb 27, 2019 | 11.25 | 11.25 | 10.82 | 10.91 | 44,645 | -0.32(-2.85%) |
Feb 26, 2019 | 11.49 | 11.49 | 11.19 | 11.23 | 41,586 | -0.33(-2.85%) |
Feb 25, 2019 | 11.48 | 11.65 | 11.24 | 11.56 | 60,632 | +0.19(+1.67%) |
Feb 22, 2019 | 11.45 | 11.60 | 11.15 | 11.37 | 55,600 | -0.02(-0.18%) |
Feb 21, 2019 | 11.38 | 11.48 | 11.14 | 11.39 | 54,655 | +0.00(+0.00%) |
Feb 20, 2019 | 11.34 | 11.55 | 11.21 | 11.39 | 69,743 | +0.05(+0.44%) |
Feb 19, 2019 | 11.65 | 11.81 | 11.28 | 11.34 | 48,058 | -0.31(-2.66%) |
Feb 15, 2019 | 11.48 | 11.69 | 11.30 | 11.65 | 121,000 | +0.29(+2.55%) |
Feb 14, 2019 | 10.60 | 11.44 | 10.60 | 11.36 | 89,079 | +0.69(+6.47%) |
Feb 13, 2019 | 10.78 | 10.94 | 10.64 | 10.67 | 60,439 | -0.10(-0.93%) |
Feb 12, 2019 | 10.66 | 11.07 | 10.66 | 10.77 | 57,208 | +0.15(+1.41%) |
Feb 11, 2019 | 10.80 | 10.82 | 10.41 | 10.62 | 84,787 | -0.11(-1.03%) |
Feb 08, 2019 | 10.77 | 10.95 | 10.65 | 10.73 | 70,900 | -0.03(-0.28%) |
Feb 07, 2019 | 11.79 | 11.98 | 10.63 | 10.76 | 151,115 | -1.18(-9.88%) |
Feb 06, 2019 | 11.95 | 12.32 | 11.88 | 11.94 | 88,700 | -0.06(-0.50%) |
Feb 05, 2019 | 12.33 | 12.40 | 11.81 | 12.00 | 87,291 | -0.20(-1.64%) |
Feb 04, 2019 | 12.17 | 12.37 | 12.01 | 12.20 | 75,936 | +0.07(+0.58%) |
Feb 01, 2019 | 12.04 | 12.39 | 12.04 | 12.13 | 70,400 | +0.22(+1.85%) |
Jan 31, 2019 | 11.64 | 12.05 | 11.58 | 11.91 | 85,083 | +0.27(+2.32%) |
Jan 30, 2019 | 11.81 | 11.81 | 11.50 | 11.64 | 69,775 | -0.03(-0.26%) |
Jan 29, 2019 | 11.80 | 11.80 | 11.47 | 11.67 | 58,372 | -0.12(-1.02%) |
Jan 28, 2019 | 12.40 | 12.42 | 11.72 | 11.79 | 94,109 | -0.60(-4.84%) |
Jan 25, 2019 | 11.54 | 12.42 | 11.54 | 12.39 | 87,700 | +0.85(+7.37%) |
Jan 24, 2019 | 11.80 | 12.10 | 11.47 | 11.54 | 150,430 | -0.26(-2.20%) |
Jan 23, 2019 | 10.29 | 11.90 | 10.17 | 11.80 | 258,443 | +1.47(+14.23%) |
Jan 22, 2019 | 10.46 | 10.69 | 10.15 | 10.33 | 101,567 | -0.19(-1.81%) |
Jan 18, 2019 | 10.38 | 10.56 | 10.20 | 10.52 | 82,300 | +0.26(+2.53%) |
Jan 17, 2019 | 10.38 | 10.38 | 10.09 | 10.26 | 46,307 | -0.17(-1.63%) |
Jan 16, 2019 | 10.30 | 10.64 | 10.25 | 10.43 | 76,950 | +0.22(+2.15%) |
Jan 15, 2019 | 10.33 | 10.35 | 10.14 | 10.21 | 46,483 | -0.08(-0.78%) |
Jan 14, 2019 | 10.67 | 10.74 | 10.24 | 10.29 | 55,409 | -0.47(-4.37%) |
Jan 11, 2019 | 10.61 | 10.92 | 10.57 | 10.76 | 49,800 | +0.14(+1.32%) |
Jan 10, 2019 | 10.60 | 10.66 | 10.42 | 10.62 | 53,737 | +0.04(+0.38%) |
Jan 09, 2019 | 10.60 | 10.80 | 10.57 | 10.58 | 77,815 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.59 | 10.18 | 10.58 | 55,429 | +0.22(+2.12%) |
Jan 07, 2019 | 10.51 | 10.72 | 10.21 | 10.36 | 90,802 | -0.08(-0.77%) |
Jan 04, 2019 | 10.12 | 10.47 | 9.970 | 10.44 | 117,200 | +0.50(+5.03%) |
Jan 03, 2019 | 10.35 | 10.53 | 9.940 | 9.940 | 119,928 | -0.60(-5.69%) |
Jan 02, 2019 | 10.00 | 10.73 | 10.00 | 10.54 | 145,582 | +0.35(+3.43%) |
Dec 31, 2018 | 10.58 | 10.69 | 10.12 | 10.19 | 66,800 | -0.31(-2.95%) |
Dec 28, 2018 | 9.940 | 10.57 | 9.940 | 10.50 | 100,500 | +0.61(+6.17%) |
Dec 27, 2018 | 9.940 | 10.08 | 9.600 | 9.890 | 144,958 | -0.21(-2.08%) |
Dec 26, 2018 | 9.890 | 10.15 | 9.780 | 10.10 | 104,778 | +0.24(+2.43%) |
Dec 24, 2018 | 9.700 | 10.22 | 9.630 | 9.860 | 73,900 | +0.14(+1.44%) |
Dec 21, 2018 | 10.05 | 10.22 | 9.660 | 9.720 | 154,900 | -0.33(-3.28%) |
Dec 20, 2018 | 9.910 | 10.18 | 9.910 | 10.05 | 208,105 | +0.25(+2.55%) |
Dec 19, 2018 | 10.09 | 10.35 | 9.800 | 9.800 | 103,384 | -0.37(-3.64%) |
Dec 18, 2018 | 10.12 | 10.61 | 10.03 | 10.17 | 137,772 | +0.12(+1.19%) |
Dec 17, 2018 | 10.13 | 10.30 | 9.940 | 10.05 | 110,777 | -0.12(-1.18%) |
Dec 14, 2018 | 10.08 | 10.21 | 9.900 | 10.17 | 68,300 | -0.04(-0.39%) |
Dec 13, 2018 | 10.65 | 10.72 | 10.11 | 10.21 | 87,687 | -0.40(-3.77%) |
Dec 12, 2018 | 10.65 | 10.70 | 10.48 | 10.61 | 126,258 | +0.15(+1.43%) |
Dec 11, 2018 | 10.11 | 10.51 | 9.970 | 10.46 | 174,750 | +0.65(+6.63%) |
Dec 10, 2018 | 9.950 | 10.07 | 9.720 | 9.810 | 98,022 | -0.13(-1.31%) |
Dec 07, 2018 | 10.08 | 10.21 | 9.610 | 9.940 | 94,400 | -0.13(-1.29%) |
Dec 06, 2018 | 10.31 | 10.64 | 9.960 | 10.07 | 76,948 | -0.33(-3.17%) |
Dec 04, 2018 | 11.22 | 11.22 | 10.35 | 10.40 | 91,800 | -0.83(-7.39%) |
Dec 03, 2018 | 11.16 | 11.23 | 10.94 | 11.23 | 100,090 | +0.21(+1.91%) |
Nov 30, 2018 | 10.98 | 11.02 | 10.69 | 11.02 | 62,800 | -0.05(-0.45%) |
Nov 29, 2018 | 11.20 | 11.43 | 11.03 | 11.07 | 78,557 | -0.22(-1.95%) |
Nov 28, 2018 | 10.96 | 11.44 | 10.90 | 11.29 | 103,485 | +0.34(+3.11%) |
Nov 27, 2018 | 10.60 | 10.97 | 10.55 | 10.95 | 66,222 | +0.36(+3.40%) |
Nov 26, 2018 | 10.96 | 10.96 | 10.42 | 10.59 | 102,057 | -0.42(-3.81%) |
Nov 23, 2018 | 10.16 | 11.09 | 10.16 | 11.01 | 65,300 | +0.93(+9.23%) |
Nov 21, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.04(+0.40%) | |
Nov 20, 2018 | 10.40 | 10.69 | 9.980 | 10.04 | 127,844 | -0.52(-4.92%) |
Nov 19, 2018 | 10.78 | 10.78 | 10.40 | 10.56 | 136,846 | -0.26(-2.40%) |
Nov 16, 2018 | 10.65 | 10.85 | 10.43 | 10.82 | 97,300 | +0.03(+0.28%) |
Nov 15, 2018 | 10.50 | 11.09 | 10.25 | 10.79 | 143,690 | +0.12(+1.12%) |
Nov 14, 2018 | 10.43 | 10.84 | 10.43 | 10.67 | 92,257 | +0.37(+3.59%) |
Nov 13, 2018 | 10.27 | 10.40 | 10.16 | 10.30 | 98,790 | +0.04(+0.39%) |
Nov 12, 2018 | 10.51 | 10.58 | 9.830 | 10.26 | 127,926 | -0.30(-2.84%) |
Nov 09, 2018 | 10.76 | 10.77 | 10.48 | 10.56 | 75,700 | -0.25(-2.31%) |
Nov 08, 2018 | 10.48 | 10.83 | 10.48 | 10.81 | 81,270 | +0.11(+1.03%) |
Nov 07, 2018 | 10.89 | 11.10 | 10.60 | 10.70 | 112,619 | -0.09(-0.83%) |
Nov 06, 2018 | 10.61 | 11.00 | 10.57 | 10.79 | 86,981 | +0.16(+1.51%) |
Nov 05, 2018 | 11.00 | 11.09 | 10.47 | 10.63 | 125,430 | -0.38(-3.45%) |
Nov 02, 2018 | 9.810 | 11.26 | 9.720 | 11.01 | 245,800 | +1.55(+16.38%) |
Nov 01, 2018 | 9.310 | 9.600 | 9.310 | 9.460 | 126,880 | +0.19(+2.05%) |
Oct 31, 2018 | 9.430 | 9.640 | 9.250 | 9.270 | 82,735 | -0.08(-0.86%) |
Oct 30, 2018 | 9.230 | 9.490 | 9.150 | 9.350 | 81,070 | +0.16(+1.74%) |
Oct 29, 2018 | 9.460 | 9.610 | 9.050 | 9.190 | 60,811 | -0.11(-1.18%) |
Oct 26, 2018 | 9.010 | 9.350 | 9.010 | 9.300 | 72,800 | +0.14(+1.53%) |
Oct 25, 2018 | 9.300 | 9.360 | 9.100 | 9.160 | 89,862 | -0.09(-0.97%) |
Oct 24, 2018 | 9.890 | 9.890 | 9.240 | 9.250 | 98,101 | -0.64(-6.47%) |
Oct 23, 2018 | 9.700 | 10.03 | 9.630 | 9.890 | 56,549 | +0.08(+0.82%) |
Oct 22, 2018 | 9.990 | 10.05 | 9.780 | 9.810 | 97,498 | -0.14(-1.41%) |
Oct 19, 2018 | 10.16 | 10.35 | 9.840 | 9.950 | 77,200 | -0.20(-1.97%) |
Oct 18, 2018 | 10.22 | 10.35 | 9.950 | 10.15 | 147,101 | -0.38(-3.61%) |
Oct 17, 2018 | 10.56 | 10.65 | 10.33 | 10.53 | 37,972 | -0.04(-0.38%) |
Oct 16, 2018 | 10.55 | 10.66 | 10.33 | 10.57 | 76,913 | +0.06(+0.57%) |
Oct 15, 2018 | 10.40 | 10.56 | 10.10 | 10.51 | 53,887 | +0.10(+0.96%) |
Oct 12, 2018 | 10.82 | 10.88 | 10.24 | 10.41 | 114,700 | -0.24(-2.25%) |
Oct 11, 2018 | 9.810 | 10.81 | 9.810 | 10.65 | 160,756 | +0.82(+8.34%) |
Oct 10, 2018 | 9.940 | 10.06 | 9.650 | 9.830 | 185,715 | -0.12(-1.21%) |
Oct 09, 2018 | 9.950 | 10.19 | 9.910 | 9.950 | 70,771 | -0.02(-0.20%) |
Oct 08, 2018 | 10.17 | 10.21 | 9.810 | 9.970 | 108,289 | -0.22(-2.16%) |
Oct 05, 2018 | 10.71 | 10.71 | 10.00 | 10.19 | 90,300 | -0.53(-4.94%) |
Oct 04, 2018 | 11.18 | 11.18 | 10.65 | 10.72 | 57,262 | -0.48(-4.29%) |
Oct 03, 2018 | 11.05 | 11.32 | 10.81 | 11.20 | 42,556 | +0.18(+1.63%) |
Oct 02, 2018 | 11.32 | 11.45 | 11.00 | 11.02 | 63,634 | -0.34(-2.99%) |
Oct 01, 2018 | 11.66 | 11.96 | 11.34 | 11.36 | 42,579 | -0.27(-2.32%) |
Sep 28, 2018 | 11.44 | 11.75 | 11.44 | 11.63 | 55,900 | +0.17(+1.48%) |
Sep 27, 2018 | 11.66 | 11.79 | 11.46 | 11.46 | 62,028 | -0.18(-1.55%) |
Sep 26, 2018 | 12.02 | 12.02 | 11.61 | 11.64 | 101,003 | -0.38(-3.16%) |
Sep 25, 2018 | 12.16 | 12.18 | 11.79 | 12.02 | 158,421 | -0.13(-1.07%) |
Sep 24, 2018 | 11.90 | 12.17 | 11.78 | 12.15 | 136,877 | +0.22(+1.84%) |
Sep 21, 2018 | 12.23 | 12.35 | 11.87 | 11.93 | 202,400 | -0.27(-2.21%) |
Sep 20, 2018 | 12.40 | 12.66 | 12.19 | 12.20 | 89,078 | -0.13(-1.05%) |
Sep 19, 2018 | 12.06 | 12.42 | 12.06 | 12.33 | 103,848 | +0.30(+2.49%) |
Sep 18, 2018 | 12.34 | 12.38 | 11.95 | 12.03 | 90,621 | -0.20(-1.64%) |
Sep 17, 2018 | 12.21 | 12.65 | 12.21 | 12.23 | 79,169 | -0.07(-0.57%) |
Sep 14, 2018 | 12.52 | 12.71 | 12.19 | 12.30 | 130,200 | -0.23(-1.84%) |
Sep 13, 2018 | 12.76 | 13.00 | 12.41 | 12.53 | 114,412 | -0.17(-1.34%) |
Sep 12, 2018 | 13.26 | 13.26 | 12.55 | 12.70 | 102,163 | -0.59(-4.44%) |
Sep 11, 2018 | 13.40 | 13.53 | 13.23 | 13.29 | 72,570 | -0.21(-1.56%) |
Sep 10, 2018 | 13.56 | 13.70 | 13.39 | 13.50 | 65,341 | -0.05(-0.37%) |
Sep 07, 2018 | 13.80 | 13.91 | 13.50 | 13.55 | 90,000 | -0.27(-1.95%) |
Sep 06, 2018 | 14.20 | 14.20 | 13.75 | 13.82 | 79,962 | -0.37(-2.61%) |
Sep 05, 2018 | 14.22 | 14.35 | 14.11 | 14.19 | 51,423 | -0.02(-0.14%) |
Sep 04, 2018 | 14.28 | 14.38 | 13.80 | 14.21 | 101,100 | +0.00(+0.00%) |
Aug 31, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.31(+2.23%) | |
Aug 30, 2018 | 13.91 | 14.11 | 13.79 | 13.90 | 70,197 | +0.10(+0.72%) |
Aug 29, 2018 | 14.16 | 14.27 | 13.79 | 13.80 | 93,057 | -0.42(-2.95%) |
Aug 28, 2018 | 14.40 | 14.52 | 14.11 | 14.22 | 74,207 | -0.19(-1.32%) |
Aug 27, 2018 | 14.73 | 14.90 | 14.36 | 14.41 | 122,182 | -0.36(-2.44%) |
Aug 24, 2018 | 14.98 | 15.17 | 14.66 | 14.77 | 47,200 | -0.21(-1.40%) |
Aug 23, 2018 | 14.86 | 15.21 | 14.86 | 14.98 | 66,740 | +0.07(+0.47%) |
Aug 22, 2018 | 14.61 | 15.01 | 14.60 | 14.91 | 56,261 | +0.29(+1.98%) |
Aug 21, 2018 | 14.38 | 14.72 | 14.38 | 14.62 | 72,819 | +0.24(+1.67%) |
Aug 20, 2018 | 14.29 | 14.43 | 14.13 | 14.38 | 45,439 | +0.07(+0.49%) |
Aug 17, 2018 | 14.37 | 14.85 | 14.13 | 14.31 | 88,600 | -0.12(-0.83%) |
Aug 16, 2018 | 14.41 | 14.58 | 14.15 | 14.43 | 67,705 | +0.03(+0.21%) |
Aug 15, 2018 | 14.45 | 14.70 | 14.27 | 14.40 | 71,019 | -0.15(-1.03%) |
Aug 14, 2018 | 14.61 | 14.80 | 14.54 | 14.55 | 62,646 | -0.08(-0.55%) |
Aug 13, 2018 | 14.83 | 14.94 | 14.47 | 14.63 | 88,320 | -0.24(-1.61%) |
Aug 10, 2018 | 15.44 | 15.59 | 14.73 | 14.87 | 129,000 | -0.75(-4.80%) |
Aug 09, 2018 | 14.55 | 16.26 | 14.22 | 15.62 | 237,430 | +2.07(+15.28%) |
Aug 08, 2018 | 13.10 | 13.64 | 13.10 | 13.55 | 112,828 | +0.40(+3.04%) |
Aug 07, 2018 | 13.25 | 13.35 | 13.09 | 13.15 | 73,280 | -0.04(-0.30%) |
Aug 06, 2018 | 13.27 | 13.38 | 13.10 | 13.19 | 72,359 | -0.09(-0.68%) |
Aug 03, 2018 | 13.43 | 13.43 | 13.07 | 13.28 | 50,800 | -0.10(-0.75%) |
Aug 02, 2018 | 13.31 | 13.50 | 13.11 | 13.38 | 54,901 | +0.04(+0.30%) |
Aug 01, 2018 | 13.37 | 13.38 | 12.95 | 13.34 | 101,582 | -0.02(-0.15%) |
Jul 31, 2018 | 13.41 | 13.68 | 13.33 | 13.36 | 83,298 | +0.03(+0.23%) |
Jul 30, 2018 | 13.75 | 13.85 | 13.32 | 13.33 | 72,854 | -0.41(-2.98%) |
Jul 27, 2018 | 14.28 | 14.30 | 13.71 | 13.74 | 41,700 | -0.45(-3.17%) |
Jul 26, 2018 | 14.04 | 14.26 | 13.97 | 14.19 | 79,986 | +0.21(+1.50%) |
Jul 25, 2018 | 14.03 | 14.13 | 13.51 | 13.98 | 66,027 | -0.06(-0.43%) |
Jul 24, 2018 | 14.32 | 14.55 | 14.01 | 14.04 | 52,788 | -0.21(-1.47%) |
Jul 23, 2018 | 14.26 | 14.29 | 13.91 | 14.25 | 62,261 | -0.03(-0.21%) |
Jul 20, 2018 | 14.40 | 14.49 | 14.24 | 14.28 | 48,393 | -0.15(-1.04%) |
Jul 19, 2018 | 14.40 | 14.68 | 14.33 | 14.43 | 45,325 | -0.03(-0.21%) |
Jul 18, 2018 | 14.40 | 14.59 | 14.31 | 14.46 | 27,049 | +0.06(+0.42%) |
Jul 17, 2018 | 14.16 | 14.53 | 14.05 | 14.40 | 66,241 | +0.29(+2.06%) |
Jul 16, 2018 | 14.06 | 14.28 | 13.98 | 14.11 | 66,672 | -0.04(-0.28%) |
Jul 13, 2018 | 14.36 | 14.12 | 14.15 | 42,056 | -0.07(-0.49%) | |
Jul 12, 2018 | 14.32 | 14.08 | 14.22 | 81,854 | +0.10(+0.71%) | |
Jul 11, 2018 | 14.71 | 14.71 | 14.08 | 14.12 | 73,202 | -0.66(-4.47%) |
Jul 10, 2018 | 14.72 | 14.99 | 14.64 | 14.78 | 89,165 | +0.12(+0.82%) |
Jul 09, 2018 | 14.59 | 14.70 | 14.38 | 14.66 | 79,410 | +0.14(+0.96%) |
Jul 06, 2018 | 14.58 | 14.62 | 14.43 | 14.52 | 52,448 | -0.01(-0.07%) |
Jul 05, 2018 | 14.29 | 14.57 | 14.26 | 14.53 | 61,635 | +0.33(+2.32%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | -0.14(-0.98%) | |
Jul 02, 2018 | 14.13 | 14.35 | 14.12 | 14.34 | 56,465 | +0.10(+0.70%) |
Jun 29, 2018 | 14.48 | 14.23 | 14.24 | 80,742 | +0.03(+0.21%) | |
Jun 28, 2018 | 14.20 | 14.35 | 14.10 | 14.21 | 161,703 | +0.03(+0.21%) |
Jun 27, 2018 | 14.66 | 14.81 | 14.16 | 14.18 | 127,594 | -0.45(-3.08%) |
Jun 26, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 107,354 | -0.09(-0.61%) |
Jun 25, 2018 | 15.21 | 15.26 | 14.37 | 14.72 | 193,756 | -0.46(-3.03%) |
Jun 22, 2018 | 15.94 | 16.00 | 15.18 | 15.18 | 758,450 | -0.68(-4.29%) |
Jun 21, 2018 | 16.06 | 16.08 | 15.85 | 15.86 | 199,250 | -0.17(-1.06%) |
Jun 20, 2018 | 16.00 | 16.17 | 15.95 | 16.03 | 71,334 | +0.06(+0.38%) |
Jun 19, 2018 | 15.85 | 16.09 | 15.85 | 15.97 | 171,066 | -0.03(-0.19%) |
Jun 18, 2018 | 16.00 | 16.08 | 15.62 | 16.00 | 72,334 | -0.09(-0.56%) |
Jun 15, 2018 | 16.21 | 16.05 | 16.09 | 200,070 | +0.04(+0.25%) | |
Jun 14, 2018 | 16.09 | 16.21 | 15.96 | 16.05 | 58,900 | -0.04(-0.25%) |
Jun 13, 2018 | 15.97 | 16.23 | 15.84 | 16.09 | 110,235 | +0.16(+1.00%) |
Jun 12, 2018 | 16.01 | 16.01 | 15.76 | 15.93 | 177,220 | -0.02(-0.13%) |
Jun 11, 2018 | 15.72 | 16.01 | 15.67 | 15.95 | 119,868 | +0.26(+1.66%) |
Jun 08, 2018 | 15.97 | 15.98 | 15.58 | 15.69 | 56,353 | -0.35(-2.18%) |
Jun 07, 2018 | 15.89 | 16.11 | 15.75 | 16.04 | 94,687 | +0.13(+0.82%) |
Jun 06, 2018 | 15.91 | 82,346 | -0.01(-0.06%) | |||
Jun 05, 2018 | 15.90 | 16.05 | 15.82 | 15.92 | 54,991 | +0.06(+0.38%) |
Jun 04, 2018 | 15.70 | 15.90 | 15.68 | 15.86 | 74,366 | +0.14(+0.89%) |
Jun 01, 2018 | 15.63 | 15.78 | 15.48 | 15.72 | 109,000 | +0.19(+1.22%) |
May 31, 2018 | 15.87 | 16.08 | 15.51 | 15.53 | 109,058 | -0.42(-2.63%) |
May 30, 2018 | 16.00 | 16.28 | 15.79 | 15.95 | 98,926 | -0.03(-0.19%) |
May 29, 2018 | 15.81 | 16.21 | 15.80 | 15.98 | 100,348 | +0.11(+0.69%) |
May 25, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.48(+3.12%) | |
May 24, 2018 | 15.31 | 15.43 | 15.17 | 15.39 | 129,665 | +0.05(+0.33%) |
May 23, 2018 | 15.17 | 15.40 | 15.11 | 15.34 | 116,421 | +0.16(+1.05%) |
May 22, 2018 | 15.16 | 15.41 | 14.89 | 15.18 | 140,103 | +0.01(+0.07%) |
May 21, 2018 | 15.15 | 15.35 | 15.05 | 15.17 | 91,084 | +0.08(+0.53%) |
May 18, 2018 | 14.93 | 15.28 | 14.87 | 15.09 | 136,118 | +0.18(+1.21%) |
May 17, 2018 | 14.72 | 15.14 | 14.72 | 14.91 | 122,701 | +0.20(+1.36%) |
May 16, 2018 | 14.81 | 14.95 | 14.57 | 14.71 | 191,206 | -0.11(-0.74%) |
May 15, 2018 | 14.76 | 15.00 | 14.53 | 14.82 | 355,236 | -0.17(-1.13%) |
May 14, 2018 | 15.20 | 15.32 | 12.92 | 14.99 | 1,259,260 | -0.36(-2.35%) |
May 11, 2018 | 15.40 | 15.53 | 15.24 | 15.35 | 86,394 | -0.05(-0.32%) |
May 10, 2018 | 15.49 | 15.58 | 15.36 | 15.40 | 41,359 | +0.00(+0.00%) |
May 09, 2018 | 15.30 | 15.58 | 15.27 | 15.40 | 71,798 | +0.10(+0.65%) |
May 08, 2018 | 15.18 | 15.49 | 15.13 | 15.30 | 185,598 | +0.11(+0.72%) |
May 07, 2018 | 15.14 | 15.50 | 15.02 | 15.19 | 222,691 | +0.17(+1.13%) |
May 04, 2018 | 14.71 | 15.22 | 14.66 | 15.02 | 278,225 | +0.21(+1.42%) |
May 03, 2018 | 15.17 | 15.38 | 14.40 | 14.81 | 308,579 | -1.05(-6.62%) |
May 02, 2018 | 15.62 | 15.97 | 15.49 | 15.86 | 69,406 | +0.26(+1.67%) |