Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.50 | 10.50 | 10.23 | 10.29 | 3,461 | -0.21(-2.00%) |
Apr 29, 2019 | 10.64 | 10.92 | 9.520 | 10.50 | 14,034 | -0.14(-1.32%) |
Apr 26, 2019 | 10.92 | 10.92 | 10.22 | 10.64 | 7,771 | -0.14(-1.30%) |
Apr 25, 2019 | 10.78 | 11.20 | 10.64 | 10.78 | 11,385 | +0.42(+4.05%) |
Apr 24, 2019 | 9.800 | 10.92 | 9.800 | 10.36 | 8,500 | +0.15(+1.43%) |
Apr 23, 2019 | 9.800 | 10.29 | 9.800 | 10.21 | 9,418 | +0.06(+0.63%) |
Apr 22, 2019 | 10.12 | 10.36 | 9.520 | 10.15 | 10,227 | +0.09(+0.88%) |
Apr 18, 2019 | 10.06 | 10.43 | 9.589 | 10.06 | 6,528 | +0.09(+0.93%) |
Apr 17, 2019 | 10.50 | 10.50 | 9.969 | 9.969 | 3,949 | -0.03(-0.28%) |
Apr 16, 2019 | 9.940 | 10.35 | 9.801 | 9.997 | 4,446 | -0.28(-2.71%) |
Apr 15, 2019 | 10.50 | 10.50 | 9.800 | 10.28 | 3,963 | -0.22(-2.13%) |
Apr 12, 2019 | 10.64 | 10.92 | 10.22 | 10.50 | 12,150 | -0.14(-1.32%) |
Apr 11, 2019 | 10.50 | 10.92 | 10.36 | 10.64 | 23,471 | +0.28(+2.70%) |
Apr 10, 2019 | 9.800 | 10.50 | 9.520 | 10.36 | 26,186 | +0.82(+8.55%) |
Apr 09, 2019 | 9.604 | 10.27 | 9.257 | 9.544 | 34,616 | +0.11(+1.19%) |
Apr 08, 2019 | 8.175 | 9.432 | 8.120 | 9.432 | 38,522 | +1.33(+16.38%) |
Apr 05, 2019 | 8.120 | 8.260 | 8.036 | 8.105 | 39,150 | +0.05(+0.68%) |
Apr 04, 2019 | 8.102 | 8.137 | 7.983 | 8.050 | 17,873 | -0.07(-0.86%) |
Apr 03, 2019 | 8.190 | 8.204 | 7.840 | 8.120 | 35,060 | -0.12(-1.46%) |
Apr 02, 2019 | 8.260 | 8.400 | 8.029 | 8.240 | 31,464 | -0.02(-0.24%) |
Apr 01, 2019 | 8.600 | 8.820 | 8.191 | 8.260 | 47,068 | -0.29(-3.37%) |
Mar 29, 2019 | 8.680 | 8.750 | 8.541 | 8.548 | 15,728 | -0.01(-0.15%) |
Mar 28, 2019 | 8.680 | 8.737 | 8.512 | 8.561 | 15,314 | +0.13(+1.51%) |
Mar 27, 2019 | 8.887 | 8.960 | 8.260 | 8.434 | 37,593 | -0.53(-5.88%) |
Mar 26, 2019 | 8.820 | 9.236 | 8.788 | 8.960 | 32,259 | +0.23(+2.68%) |
Mar 25, 2019 | 8.680 | 8.726 | 8.610 | 8.726 | 33,308 | +0.05(+0.53%) |
Mar 22, 2019 | 8.540 | 8.751 | 8.540 | 8.680 | 60,871 | +0.28(+3.28%) |
Mar 21, 2019 | 9.100 | 9.240 | 8.400 | 8.404 | 73,511 | -0.70(-7.65%) |
Mar 20, 2019 | 9.800 | 9.800 | 8.820 | 9.100 | 44,733 | -0.62(-6.38%) |
Mar 19, 2019 | 10.54 | 10.61 | 9.660 | 9.720 | 40,127 | -0.77(-7.36%) |
Mar 18, 2019 | 10.64 | 10.83 | 10.22 | 10.49 | 23,713 | -0.15(-1.38%) |
Mar 15, 2019 | 10.23 | 10.93 | 10.17 | 10.64 | 34,264 | +0.46(+4.47%) |
Mar 14, 2019 | 10.08 | 10.27 | 9.940 | 10.19 | 6,196 | +0.11(+1.04%) |
Mar 13, 2019 | 9.940 | 10.25 | 9.870 | 10.08 | 47,440 | -0.21(-2.04%) |
Mar 12, 2019 | 10.25 | 10.60 | 10.22 | 10.29 | 16,531 | +0.04(+0.41%) |
Mar 11, 2019 | 10.22 | 10.36 | 10.22 | 10.25 | 14,192 | -0.01(-0.07%) |
Mar 08, 2019 | 10.33 | 10.36 | 10.04 | 10.26 | 16,014 | -0.10(-1.01%) |
Mar 07, 2019 | 10.35 | 10.50 | 10.08 | 10.36 | 23,562 | -0.12(-1.19%) |
Mar 06, 2019 | 11.06 | 11.06 | 10.41 | 10.48 | 38,714 | -0.57(-5.12%) |
Mar 05, 2019 | 11.54 | 11.62 | 10.89 | 11.05 | 12,297 | -0.57(-4.89%) |
Mar 04, 2019 | 11.90 | 12.18 | 11.48 | 11.62 | 15,329 | -0.14(-1.20%) |
Mar 01, 2019 | 11.90 | 12.18 | 11.34 | 11.76 | 8,978 | -0.28(-2.33%) |
Feb 28, 2019 | 12.32 | 12.54 | 11.61 | 12.04 | 30,901 | +0.42(+3.61%) |
Feb 27, 2019 | 10.95 | 11.69 | 10.93 | 11.62 | 16,462 | +0.69(+6.36%) |
Feb 26, 2019 | 10.89 | 10.96 | 10.65 | 10.93 | 15,250 | +0.03(+0.28%) |
Feb 25, 2019 | 11.20 | 11.20 | 10.53 | 10.89 | 14,367 | -0.17(-1.49%) |
Feb 22, 2019 | 11.62 | 11.62 | 10.85 | 11.06 | 30,414 | -0.42(-3.65%) |
Feb 21, 2019 | 11.62 | 11.62 | 11.20 | 11.48 | 10,256 | +0.14(+1.22%) |
Feb 20, 2019 | 11.62 | 11.90 | 11.34 | 11.34 | 42,968 | -0.70(-5.81%) |
Feb 19, 2019 | 12.58 | 12.60 | 12.01 | 12.04 | 14,910 | -0.42(-3.37%) |
Feb 15, 2019 | 12.74 | 12.88 | 12.32 | 12.46 | 39,428 | -0.14(-1.11%) |
Feb 14, 2019 | 13.72 | 13.86 | 12.32 | 12.60 | 91,468 | -1.96(-13.46%) |
Feb 13, 2019 | 14.70 | 14.84 | 14.56 | 14.56 | 24,639 | +0.00(+0.00%) |
Feb 12, 2019 | 14.56 | 14.70 | 14.42 | 14.56 | 28,308 | +0.14(+0.97%) |
Feb 11, 2019 | 14.56 | 14.84 | 14.28 | 14.42 | 44,010 | +0.00(+0.00%) |
Feb 08, 2019 | 14.70 | 14.98 | 14.28 | 14.42 | 16,078 | -0.42(-2.83%) |
Feb 07, 2019 | 15.12 | 15.40 | 14.42 | 14.84 | 23,301 | -0.14(-0.93%) |
Feb 06, 2019 | 16.52 | 16.52 | 14.28 | 14.98 | 71,590 | -1.26(-7.76%) |
Feb 05, 2019 | 16.24 | 16.66 | 15.96 | 16.24 | 143,073 | +0.84(+5.45%) |
Feb 04, 2019 | 12.04 | 16.10 | 11.90 | 15.40 | 142,020 | +3.50(+29.41%) |
Feb 01, 2019 | 12.04 | 12.04 | 11.76 | 11.90 | 2,914 | -0.07(-0.60%) |
Jan 31, 2019 | 11.90 | 12.46 | 11.76 | 11.97 | 3,849 | -0.07(-0.57%) |
Jan 30, 2019 | 12.74 | 12.74 | 11.80 | 12.04 | 5,563 | -0.28(-2.27%) |
Jan 29, 2019 | 12.27 | 12.60 | 12.03 | 12.32 | 6,816 | +0.14(+1.15%) |
Jan 28, 2019 | 11.90 | 12.74 | 11.90 | 12.18 | 8,804 | -0.03(-0.23%) |
Jan 25, 2019 | 12.07 | 12.39 | 12.07 | 12.21 | 10,814 | -0.04(-0.31%) |
Jan 24, 2019 | 12.46 | 12.60 | 12.17 | 12.25 | 6,054 | +0.21(+1.71%) |
Jan 23, 2019 | 12.18 | 12.60 | 11.90 | 12.04 | 6,291 | +0.09(+0.71%) |
Jan 22, 2019 | 11.76 | 12.60 | 11.76 | 11.95 | 4,494 | -0.09(-0.71%) |
Jan 18, 2019 | 12.14 | 12.60 | 11.41 | 12.04 | 6,785 | +0.18(+1.55%) |
Jan 17, 2019 | 12.32 | 12.46 | 11.39 | 11.86 | 8,477 | -0.40(-3.27%) |
Jan 16, 2019 | 12.46 | 12.60 | 12.24 | 12.26 | 11,128 | -0.16(-1.29%) |
Jan 15, 2019 | 12.60 | 13.16 | 12.41 | 12.42 | 5,601 | -0.07(-0.57%) |
Jan 14, 2019 | 12.75 | 13.44 | 12.49 | 12.49 | 6,233 | -0.39(-3.04%) |
Jan 11, 2019 | 12.60 | 13.30 | 12.60 | 12.88 | 11,292 | +0.14(+1.10%) |
Jan 10, 2019 | 13.08 | 13.14 | 12.61 | 12.74 | 10,943 | -0.40(-3.05%) |
Jan 09, 2019 | 13.30 | 13.44 | 12.87 | 13.14 | 4,308 | +0.06(+0.48%) |
Jan 08, 2019 | 13.34 | 13.34 | 12.96 | 13.08 | 3,660 | -0.07(-0.56%) |
Jan 07, 2019 | 13.44 | 13.72 | 13.02 | 13.15 | 29,433 | +0.38(+3.00%) |
Jan 04, 2019 | 12.32 | 13.26 | 11.97 | 12.77 | 11,742 | +0.87(+7.31%) |
Jan 03, 2019 | 12.17 | 12.60 | 11.66 | 11.90 | 11,870 | +0.43(+3.72%) |
Jan 02, 2019 | 9.940 | 12.46 | 9.940 | 11.47 | 9,531 | +1.25(+12.25%) |
Dec 31, 2018 | 10.50 | 11.06 | 9.520 | 10.22 | 40,121 | -0.42(-3.95%) |
Dec 28, 2018 | 9.940 | 11.48 | 9.940 | 10.64 | 45,650 | +0.70(+7.04%) |
Dec 27, 2018 | 9.800 | 10.50 | 9.800 | 9.940 | 31,011 | -0.14(-1.36%) |
Dec 26, 2018 | 10.39 | 11.17 | 9.969 | 10.08 | 39,588 | -0.35(-3.38%) |
Dec 24, 2018 | 9.730 | 10.85 | 9.422 | 10.43 | 28,657 | +2.59(+33.04%) |
Dec 21, 2018 | 10.50 | 11.20 | 7.840 | 7.840 | 56,628 | -3.00(-27.65%) |
Dec 20, 2018 | 11.64 | 12.04 | 10.51 | 10.84 | 43,605 | -0.78(-6.74%) |
Dec 19, 2018 | 11.90 | 12.32 | 11.57 | 11.62 | 14,359 | -0.28(-2.36%) |
Dec 18, 2018 | 11.90 | 13.02 | 11.90 | 11.90 | 18,640 | -0.01(-0.06%) |
Dec 17, 2018 | 13.16 | 13.16 | 11.83 | 11.91 | 14,958 | -0.41(-3.35%) |
Dec 14, 2018 | 12.74 | 13.16 | 12.18 | 12.32 | 10,764 | -0.43(-3.35%) |
Dec 13, 2018 | 12.73 | 13.44 | 12.73 | 12.75 | 2,320 | -0.39(-2.98%) |
Dec 12, 2018 | 12.92 | 13.41 | 12.01 | 13.14 | 15,256 | +0.39(+3.08%) |
Dec 11, 2018 | 12.46 | 13.75 | 12.38 | 12.75 | 21,549 | +0.28(+2.25%) |
Dec 10, 2018 | 12.76 | 13.38 | 12.44 | 12.47 | 6,037 | -0.69(-5.27%) |
Dec 07, 2018 | 13.16 | 13.86 | 12.74 | 13.16 | 10,950 | -0.42(-3.09%) |
Dec 06, 2018 | 13.58 | 14.00 | 13.30 | 13.58 | 7,715 | +0.00(+0.00%) |
Dec 04, 2018 | 13.44 | 13.93 | 13.16 | 13.58 | 4,371 | -0.28(-2.02%) |
Dec 03, 2018 | 13.86 | 14.42 | 12.75 | 13.86 | 17,655 | +0.28(+2.06%) |
Nov 30, 2018 | 14.42 | 14.42 | 13.58 | 13.58 | 9,907 | -0.84(-5.83%) |
Nov 29, 2018 | 14.00 | 14.42 | 13.72 | 14.42 | 23,683 | +0.14(+0.98%) |
Nov 28, 2018 | 14.00 | 14.70 | 13.58 | 14.28 | 16,199 | +0.42(+3.03%) |
Nov 27, 2018 | 13.61 | 14.00 | 13.47 | 13.86 | 7,461 | +0.07(+0.50%) |
Nov 26, 2018 | 14.28 | 14.28 | 13.37 | 13.79 | 10,589 | -0.21(-1.49%) |
Nov 23, 2018 | 14.00 | 14.00 | 13.65 | 14.00 | 1,642 | +0.03(+0.23%) |
Nov 21, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.25(+1.81%) | |
Nov 20, 2018 | 12.88 | 14.28 | 12.52 | 13.72 | 7,877 | +0.14(+1.03%) |
Nov 19, 2018 | 14.14 | 14.28 | 13.44 | 13.58 | 7,561 | -0.56(-3.96%) |
Nov 16, 2018 | 14.56 | 14.56 | 14.14 | 14.14 | 7,750 | +0.00(+0.00%) |
Nov 15, 2018 | 13.86 | 14.70 | 13.86 | 14.14 | 11,322 | -0.14(-0.98%) |
Nov 14, 2018 | 13.86 | 14.84 | 13.86 | 14.28 | 6,637 | +0.35(+2.48%) |
Nov 13, 2018 | 14.70 | 15.12 | 13.93 | 13.93 | 13,104 | -0.63(-4.30%) |
Nov 12, 2018 | 14.70 | 14.70 | 14.00 | 14.56 | 5,311 | -0.14(-0.95%) |
Nov 09, 2018 | 14.28 | 14.70 | 13.44 | 14.70 | 10,164 | +0.70(+5.00%) |
Nov 08, 2018 | 14.84 | 15.40 | 13.39 | 14.00 | 13,437 | -1.26(-8.26%) |
Nov 07, 2018 | 14.98 | 15.26 | 14.00 | 15.26 | 13,925 | +0.70(+4.81%) |
Nov 06, 2018 | 14.00 | 14.84 | 13.72 | 14.56 | 14,076 | +0.42(+2.97%) |
Nov 05, 2018 | 13.44 | 14.70 | 13.30 | 14.14 | 8,077 | +0.70(+5.21%) |
Nov 02, 2018 | 13.58 | 14.14 | 13.30 | 13.44 | 3,842 | -0.10(-0.72%) |
Nov 01, 2018 | 11.90 | 14.70 | 11.90 | 13.54 | 13,497 | +1.64(+13.76%) |
Oct 31, 2018 | 11.32 | 12.32 | 11.27 | 11.90 | 10,991 | +0.42(+3.70%) |
Oct 30, 2018 | 12.05 | 12.88 | 11.28 | 11.48 | 11,667 | -0.45(-3.73%) |
Oct 29, 2018 | 11.90 | 12.46 | 11.90 | 11.92 | 17,925 | -0.54(-4.33%) |
Oct 26, 2018 | 11.06 | 12.46 | 10.92 | 12.46 | 13,321 | +0.98(+8.54%) |
Oct 25, 2018 | 11.48 | 12.46 | 11.48 | 11.48 | 14,202 | -0.14(-1.20%) |
Oct 24, 2018 | 11.48 | 11.76 | 11.48 | 11.62 | 11,707 | -0.28(-2.35%) |
Oct 23, 2018 | 12.18 | 12.68 | 10.98 | 11.90 | 13,038 | -0.27(-2.23%) |
Oct 22, 2018 | 12.37 | 12.95 | 11.90 | 12.17 | 5,712 | -0.43(-3.40%) |
Oct 19, 2018 | 12.60 | 12.95 | 11.90 | 12.60 | 4,750 | +0.14(+1.12%) |
Oct 18, 2018 | 12.32 | 12.99 | 11.62 | 12.46 | 10,140 | +0.07(+0.56%) |
Oct 17, 2018 | 12.74 | 12.74 | 12.33 | 12.39 | 6,798 | -0.49(-3.83%) |
Oct 16, 2018 | 12.43 | 13.16 | 12.12 | 12.88 | 8,965 | +0.56(+4.57%) |
Oct 15, 2018 | 13.02 | 13.02 | 12.18 | 12.32 | 13,151 | -0.69(-5.27%) |
Oct 12, 2018 | 13.38 | 13.51 | 12.77 | 13.01 | 5,892 | -0.02(-0.12%) |
Oct 11, 2018 | 12.68 | 13.44 | 12.60 | 13.02 | 10,863 | +0.98(+8.15%) |
Oct 10, 2018 | 13.80 | 13.80 | 11.41 | 12.04 | 44,797 | -1.54(-11.35%) |
Oct 09, 2018 | 13.49 | 13.86 | 13.44 | 13.58 | 13,989 | -0.14(-1.01%) |
Oct 08, 2018 | 13.72 | 14.28 | 13.21 | 13.72 | 27,324 | +0.00(+0.00%) |
Oct 05, 2018 | 14.00 | 14.14 | 13.58 | 13.72 | 7,100 | -0.14(-1.01%) |
Oct 04, 2018 | 14.28 | 14.28 | 13.79 | 13.86 | 3,917 | -0.28(-1.98%) |
Oct 03, 2018 | 14.00 | 14.14 | 13.73 | 14.14 | 10,076 | +0.14(+1.00%) |
Oct 02, 2018 | 13.86 | 14.00 | 13.79 | 14.00 | 8,060 | +0.00(+0.00%) |
Oct 01, 2018 | 14.28 | 14.28 | 14.00 | 14.00 | 6,920 | +0.00(+0.00%) |
Sep 28, 2018 | 14.14 | 14.28 | 14.00 | 14.00 | 6,235 | -0.28(-1.96%) |
Sep 27, 2018 | 14.00 | 14.42 | 14.00 | 14.28 | 5,725 | +0.14(+0.99%) |
Sep 26, 2018 | 14.42 | 14.42 | 14.00 | 14.14 | 3,263 | -0.42(-2.88%) |
Sep 25, 2018 | 14.56 | 14.70 | 13.72 | 14.56 | 13,942 | -0.14(-0.95%) |
Sep 24, 2018 | 14.70 | 14.84 | 14.21 | 14.70 | 3,032 | -0.14(-0.94%) |
Sep 21, 2018 | 14.84 | 14.98 | 14.56 | 14.84 | 10,507 | +0.00(+0.00%) |
Sep 20, 2018 | 14.14 | 14.84 | 13.86 | 14.84 | 43,714 | +0.84(+6.00%) |
Sep 19, 2018 | 14.42 | 14.42 | 13.72 | 14.00 | 13,595 | -0.42(-2.91%) |
Sep 18, 2018 | 14.28 | 14.42 | 14.00 | 14.42 | 11,624 | +0.28(+1.98%) |
Sep 17, 2018 | 14.42 | 14.70 | 14.14 | 14.14 | 4,939 | -0.42(-2.88%) |
Sep 14, 2018 | 14.56 | 14.84 | 14.14 | 14.56 | 4,450 | -0.14(-0.95%) |
Sep 13, 2018 | 14.84 | 14.84 | 14.14 | 14.70 | 6,019 | +0.00(+0.00%) |
Sep 12, 2018 | 14.28 | 14.84 | 14.28 | 14.70 | 9,143 | +0.42(+2.94%) |
Sep 11, 2018 | 14.28 | 14.70 | 14.14 | 14.28 | 5,795 | +0.14(+0.99%) |
Sep 10, 2018 | 14.70 | 14.92 | 14.14 | 14.14 | 5,730 | -0.56(-3.81%) |
Sep 07, 2018 | 14.56 | 14.84 | 14.28 | 14.70 | 7,092 | +0.28(+1.94%) |
Sep 06, 2018 | 14.28 | 14.61 | 14.14 | 14.42 | 6,666 | +0.28(+1.98%) |
Sep 05, 2018 | 14.84 | 15.26 | 14.14 | 14.14 | 7,197 | -1.12(-7.34%) |
Sep 04, 2018 | 15.40 | 15.41 | 15.12 | 15.26 | 13,149 | +0.00(+0.00%) |
Aug 31, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.28(+1.87%) | |
Aug 30, 2018 | 14.84 | 15.40 | 14.84 | 14.98 | 9,544 | +0.00(+0.00%) |
Aug 29, 2018 | 15.40 | 15.54 | 14.84 | 14.98 | 12,480 | -0.28(-1.83%) |
Aug 28, 2018 | 15.12 | 15.40 | 14.71 | 15.26 | 8,527 | +0.14(+0.93%) |
Aug 27, 2018 | 14.56 | 15.40 | 14.56 | 15.12 | 13,153 | +0.56(+3.85%) |
Aug 24, 2018 | 14.42 | 14.70 | 14.42 | 14.56 | 8,971 | +0.28(+1.96%) |
Aug 23, 2018 | 14.42 | 14.56 | 14.14 | 14.28 | 3,787 | +0.00(+0.00%) |
Aug 22, 2018 | 14.56 | 14.56 | 14.00 | 14.28 | 9,961 | -0.28(-1.92%) |
Aug 21, 2018 | 14.14 | 14.70 | 13.72 | 14.56 | 7,735 | +0.28(+1.96%) |
Aug 20, 2018 | 14.28 | 14.28 | 13.72 | 14.28 | 16,507 | -0.28(-1.92%) |
Aug 17, 2018 | 14.42 | 14.84 | 14.00 | 14.56 | 14,400 | +0.00(+0.00%) |
Aug 16, 2018 | 14.42 | 14.70 | 14.15 | 14.56 | 7,025 | +0.14(+0.97%) |
Aug 15, 2018 | 14.42 | 15.12 | 14.14 | 14.42 | 24,234 | -0.14(-0.96%) |
Aug 14, 2018 | 15.54 | 15.68 | 14.14 | 14.56 | 23,986 | -1.12(-7.14%) |
Aug 13, 2018 | 15.54 | 15.68 | 14.59 | 15.68 | 24,298 | +0.28(+1.82%) |
Aug 10, 2018 | 15.96 | 16.24 | 15.26 | 15.40 | 22,892 | -0.70(-4.35%) |
Aug 09, 2018 | 15.96 | 16.52 | 15.82 | 16.10 | 41,068 | +0.14(+0.88%) |
Aug 08, 2018 | 16.10 | 16.10 | 15.54 | 15.96 | 17,053 | +0.28(+1.79%) |
Aug 07, 2018 | 15.68 | 15.96 | 15.26 | 15.68 | 6,954 | +0.14(+0.90%) |
Aug 06, 2018 | 15.40 | 16.10 | 15.40 | 15.54 | 7,710 | +0.14(+0.91%) |
Aug 03, 2018 | 15.26 | 15.68 | 15.19 | 15.40 | 7,600 | +0.14(+0.92%) |
Aug 02, 2018 | 15.40 | 15.54 | 14.84 | 15.26 | 10,109 | -0.14(-0.91%) |
Aug 01, 2018 | 15.12 | 15.40 | 14.84 | 15.40 | 7,311 | +0.42(+2.80%) |
Jul 31, 2018 | 14.98 | 15.40 | 14.98 | 14.98 | 8,044 | +0.00(+0.00%) |
Jul 30, 2018 | 15.68 | 15.80 | 14.70 | 14.98 | 16,565 | -0.70(-4.46%) |
Jul 27, 2018 | 15.68 | 15.96 | 15.68 | 15.68 | 20,407 | -0.14(-0.88%) |
Jul 26, 2018 | 15.82 | 15.61 | 15.82 | 6,748 | +0.00(+0.00%) | |
Jul 25, 2018 | 15.82 | 15.82 | 15.68 | 15.82 | 6,185 | +0.14(+0.89%) |
Jul 24, 2018 | 16.10 | 16.24 | 15.54 | 15.68 | 5,450 | -0.42(-2.61%) |
Jul 23, 2018 | 15.96 | 16.15 | 15.68 | 16.10 | 4,444 | +0.00(+0.00%) |
Jul 20, 2018 | 15.96 | 16.14 | 15.82 | 16.10 | 5,605 | +0.14(+0.88%) |
Jul 19, 2018 | 15.68 | 16.24 | 15.54 | 15.96 | 15,359 | +0.28(+1.79%) |
Jul 18, 2018 | 15.54 | 15.82 | 15.40 | 15.68 | 6,435 | -0.14(-0.88%) |
Jul 17, 2018 | 16.10 | 16.10 | 15.54 | 15.82 | 5,336 | +0.14(+0.89%) |
Jul 16, 2018 | 15.68 | 15.75 | 15.40 | 15.68 | 4,032 | +0.14(+0.90%) |
Jul 13, 2018 | 15.82 | 15.96 | 15.12 | 15.54 | 18,066 | -0.42(-2.63%) |
Jul 12, 2018 | 16.10 | 16.24 | 15.40 | 15.96 | 23,000 | -0.14(-0.87%) |
Jul 11, 2018 | 16.38 | 16.52 | 15.96 | 16.10 | 11,928 | -0.28(-1.71%) |
Jul 10, 2018 | 16.66 | 16.94 | 15.96 | 16.38 | 15,679 | -0.28(-1.68%) |
Jul 09, 2018 | 16.52 | 17.08 | 16.24 | 16.66 | 15,222 | +0.28(+1.71%) |
Jul 06, 2018 | 16.38 | 16.52 | 16.10 | 16.38 | 10,045 | +0.00(+0.00%) |
Jul 05, 2018 | 16.10 | 16.38 | 15.82 | 16.38 | 5,128 | +0.28(+1.74%) |
Jul 03, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.14(-0.86%) | |
Jul 02, 2018 | 16.10 | 16.52 | 16.10 | 16.24 | 10,964 | +0.14(+0.87%) |
Jun 29, 2018 | 15.96 | 16.10 | 15.96 | 16.10 | 3,223 | +0.00(+0.00%) |
Jun 28, 2018 | 16.10 | 16.24 | 15.82 | 16.10 | 7,409 | +0.14(+0.88%) |
Jun 27, 2018 | 16.66 | 16.66 | 15.54 | 15.96 | 15,526 | -0.70(-4.20%) |
Jun 26, 2018 | 15.96 | 16.80 | 15.83 | 16.66 | 12,269 | +0.56(+3.48%) |
Jun 25, 2018 | 16.52 | 16.80 | 15.82 | 16.10 | 18,781 | -0.14(-0.86%) |
Jun 22, 2018 | 16.80 | 16.80 | 16.10 | 16.24 | 12,600 | -0.42(-2.52%) |
Jun 21, 2018 | 16.66 | 16.73 | 15.96 | 16.66 | 11,160 | -0.14(-0.83%) |
Jun 20, 2018 | 15.82 | 16.87 | 15.82 | 16.80 | 18,243 | +0.84(+5.26%) |
Jun 19, 2018 | 16.94 | 17.36 | 15.82 | 15.96 | 15,344 | -0.98(-5.79%) |
Jun 18, 2018 | 17.64 | 17.64 | 16.24 | 16.94 | 19,364 | -0.84(-4.72%) |
Jun 15, 2018 | 18.34 | 15.54 | 17.78 | 71,329 | +1.68(+10.43%) | |
Jun 14, 2018 | 16.10 | 16.38 | 15.82 | 16.10 | 11,258 | +0.00(+0.00%) |
Jun 13, 2018 | 16.24 | 16.52 | 15.96 | 16.10 | 15,828 | -0.21(-1.29%) |
Jun 12, 2018 | 16.10 | 16.52 | 15.96 | 16.31 | 11,286 | +0.35(+2.19%) |
Jun 11, 2018 | 16.38 | 16.52 | 15.96 | 15.96 | 24,190 | -0.28(-1.72%) |
Jun 08, 2018 | 16.52 | 16.66 | 16.10 | 16.24 | 14,707 | -0.28(-1.69%) |
Jun 07, 2018 | 16.52 | 16.80 | 16.25 | 16.52 | 9,968 | +0.14(+0.85%) |
Jun 06, 2018 | 16.66 | 16.80 | 15.96 | 16.38 | 23,574 | -0.28(-1.68%) |
Jun 05, 2018 | 16.38 | 17.08 | 16.24 | 16.66 | 22,817 | +0.28(+1.71%) |
Jun 04, 2018 | 17.50 | 18.20 | 16.10 | 16.38 | 22,619 | -1.12(-6.40%) |
Jun 01, 2018 | 16.80 | 17.50 | 16.80 | 17.50 | 33,163 | +0.70(+4.17%) |
May 31, 2018 | 17.64 | 17.91 | 16.66 | 16.80 | 26,926 | -0.70(-4.00%) |
May 30, 2018 | 17.50 | 18.13 | 17.05 | 17.50 | 21,331 | +0.00(+0.00%) |
May 29, 2018 | 17.64 | 18.20 | 16.80 | 17.50 | 31,407 | +0.14(+0.81%) |
May 25, 2018 | 17.36 | 17.36 | 17.36 | 0 | +2.24(+14.81%) | |
May 24, 2018 | 15.40 | 15.82 | 14.70 | 15.12 | 393,189 | -6.72(-30.77%) |
May 23, 2018 | 22.26 | 22.26 | 21.56 | 21.84 | 6,226 | -0.42(-1.89%) |
May 22, 2018 | 22.96 | 23.13 | 21.90 | 22.26 | 9,480 | -0.84(-3.64%) |
May 21, 2018 | 22.26 | 23.94 | 22.26 | 23.10 | 8,678 | +0.84(+3.77%) |
May 18, 2018 | 22.40 | 22.68 | 22.12 | 22.26 | 4,888 | -0.63(-2.75%) |
May 17, 2018 | 22.96 | 23.80 | 22.68 | 22.89 | 6,651 | -0.07(-0.30%) |
May 16, 2018 | 23.80 | 24.08 | 22.68 | 22.96 | 6,746 | -0.70(-2.96%) |
May 15, 2018 | 23.66 | 23.94 | 22.96 | 23.66 | 10,275 | -0.84(-3.43%) |
May 14, 2018 | 22.12 | 24.50 | 21.84 | 24.50 | 41,179 | +2.38(+10.76%) |
May 11, 2018 | 21.70 | 22.54 | 21.70 | 22.12 | 10,068 | +0.56(+2.60%) |
May 10, 2018 | 21.70 | 22.40 | 20.86 | 21.56 | 20,609 | +0.70(+3.36%) |
May 09, 2018 | 21.00 | 21.69 | 20.58 | 20.86 | 21,086 | -0.14(-0.67%) |
May 08, 2018 | 20.30 | 21.00 | 20.30 | 21.00 | 3,829 | +0.70(+3.45%) |
May 07, 2018 | 20.86 | 21.14 | 20.16 | 20.30 | 5,445 | -0.56(-2.68%) |
May 04, 2018 | 20.58 | 21.14 | 20.44 | 20.86 | 6,932 | +0.28(+1.36%) |
May 03, 2018 | 20.44 | 21.14 | 19.74 | 20.58 | 8,236 | +0.28(+1.38%) |
May 02, 2018 | 19.74 | 20.44 | 19.74 | 20.30 | 4,078 | +0.42(+2.11%) |