Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.00 | 14.04 | 13.54 | 13.58 | 16,243 | -0.30(-2.13%) |
Apr 29, 2019 | 13.62 | 13.96 | 13.58 | 13.87 | 10,261 | +0.17(+1.23%) |
Apr 26, 2019 | 13.66 | 13.91 | 13.62 | 13.70 | 9,201 | +0.04(+0.31%) |
Apr 25, 2019 | 14.13 | 14.21 | 13.58 | 13.66 | 13,576 | -0.42(-2.99%) |
Apr 24, 2019 | 14.04 | 14.34 | 14.00 | 14.08 | 21,346 | -0.04(-0.30%) |
Apr 23, 2019 | 14.34 | 14.55 | 14.13 | 14.13 | 27,552 | -0.21(-1.47%) |
Apr 22, 2019 | 14.42 | 14.55 | 14.29 | 14.34 | 24,508 | +0.08(+0.59%) |
Apr 18, 2019 | 14.34 | 14.38 | 14.17 | 14.25 | 9,510 | +0.00(+0.00%) |
Apr 17, 2019 | 14.34 | 14.55 | 14.21 | 14.25 | 32,715 | -0.04(-0.30%) |
Apr 16, 2019 | 14.21 | 14.63 | 14.21 | 14.29 | 39,144 | -0.21(-1.45%) |
Apr 15, 2019 | 14.51 | 14.76 | 14.25 | 14.51 | 49,948 | +0.00(+0.00%) |
Apr 12, 2019 | 14.51 | 14.51 | 14.29 | 14.51 | 23,288 | +0.04(+0.29%) |
Apr 11, 2019 | 14.13 | 14.59 | 14.13 | 14.46 | 51,079 | +0.42(+3.00%) |
Apr 10, 2019 | 13.70 | 14.21 | 13.66 | 14.04 | 21,495 | +0.51(+3.74%) |
Apr 09, 2019 | 13.58 | 13.62 | 13.32 | 13.54 | 15,498 | -0.04(-0.31%) |
Apr 08, 2019 | 13.41 | 13.79 | 13.37 | 13.58 | 26,639 | +0.17(+1.26%) |
Apr 05, 2019 | 13.58 | 13.70 | 13.41 | 13.41 | 32,324 | -0.17(-1.24%) |
Apr 04, 2019 | 13.49 | 13.66 | 13.45 | 13.58 | 8,311 | -0.04(-0.31%) |
Apr 03, 2019 | 13.37 | 13.70 | 13.11 | 13.62 | 30,127 | +0.38(+2.87%) |
Apr 02, 2019 | 12.99 | 13.41 | 12.99 | 13.24 | 17,940 | +0.00(+0.00%) |
Apr 01, 2019 | 12.95 | 13.41 | 12.78 | 13.24 | 35,314 | +0.17(+1.29%) |
Mar 29, 2019 | 13.07 | 13.49 | 12.69 | 13.07 | 50,135 | +0.08(+0.65%) |
Mar 28, 2019 | 12.78 | 13.16 | 12.65 | 12.99 | 14,130 | +0.04(+0.33%) |
Mar 27, 2019 | 12.82 | 13.07 | 12.61 | 12.95 | 4,904 | +0.08(+0.66%) |
Mar 26, 2019 | 12.82 | 12.95 | 12.44 | 12.86 | 39,354 | +0.21(+1.67%) |
Mar 25, 2019 | 13.24 | 13.24 | 12.65 | 12.65 | 20,419 | -0.51(-3.85%) |
Mar 22, 2019 | 13.03 | 13.24 | 12.86 | 13.16 | 16,103 | +0.08(+0.64%) |
Mar 21, 2019 | 13.16 | 13.16 | 12.95 | 13.07 | 13,997 | -0.04(-0.32%) |
Mar 20, 2019 | 13.28 | 13.30 | 12.95 | 13.11 | 21,135 | -0.25(-1.89%) |
Mar 19, 2019 | 12.90 | 13.45 | 12.86 | 13.37 | 22,275 | +0.17(+1.28%) |
Mar 18, 2019 | 12.61 | 13.28 | 12.57 | 13.20 | 31,268 | +0.17(+1.29%) |
Mar 15, 2019 | 12.99 | 13.28 | 12.35 | 13.03 | 163,164 | -0.04(-0.32%) |
Mar 14, 2019 | 13.28 | 13.41 | 13.03 | 13.07 | 20,187 | -0.34(-2.52%) |
Mar 13, 2019 | 13.24 | 13.49 | 13.16 | 13.41 | 12,801 | +0.08(+0.63%) |
Mar 12, 2019 | 12.99 | 13.37 | 12.86 | 13.32 | 17,596 | +0.46(+3.61%) |
Mar 11, 2019 | 13.24 | 13.32 | 12.86 | 12.86 | 29,886 | -0.38(-2.87%) |
Mar 08, 2019 | 13.45 | 13.45 | 13.11 | 13.24 | 12,640 | -0.17(-1.26%) |
Mar 07, 2019 | 13.70 | 13.75 | 13.35 | 13.41 | 21,519 | -0.34(-2.45%) |
Mar 06, 2019 | 14.00 | 14.00 | 13.62 | 13.75 | 12,548 | -0.30(-2.10%) |
Mar 05, 2019 | 14.17 | 14.29 | 13.79 | 14.04 | 15,773 | -0.17(-1.19%) |
Mar 04, 2019 | 14.55 | 14.55 | 14.13 | 14.21 | 12,454 | -0.17(-1.17%) |
Mar 01, 2019 | 14.29 | 14.51 | 14.13 | 14.38 | 9,723 | +0.08(+0.59%) |
Feb 28, 2019 | 14.38 | 14.50 | 14.25 | 14.29 | 7,189 | -0.25(-1.74%) |
Feb 27, 2019 | 14.21 | 14.63 | 14.17 | 14.55 | 20,388 | +0.17(+1.17%) |
Feb 26, 2019 | 14.46 | 14.63 | 14.34 | 14.38 | 12,984 | -0.04(-0.29%) |
Feb 25, 2019 | 13.96 | 14.51 | 13.96 | 14.42 | 18,071 | +0.46(+3.32%) |
Feb 22, 2019 | 13.96 | 14.17 | 13.87 | 13.96 | 10,506 | -0.08(-0.60%) |
Feb 21, 2019 | 13.96 | 14.17 | 13.87 | 14.04 | 10,968 | +0.08(+0.60%) |
Feb 20, 2019 | 14.08 | 14.34 | 13.91 | 13.96 | 25,168 | -0.13(-0.90%) |
Feb 19, 2019 | 14.34 | 14.55 | 14.08 | 14.08 | 15,638 | -0.25(-1.76%) |
Feb 15, 2019 | 13.96 | 14.55 | 13.96 | 14.34 | 20,348 | -0.25(-1.73%) |
Feb 14, 2019 | 14.34 | 14.63 | 14.34 | 14.59 | 47,725 | +0.25(+1.76%) |
Feb 13, 2019 | 13.91 | 14.34 | 13.87 | 14.34 | 19,571 | +0.42(+3.03%) |
Feb 12, 2019 | 13.66 | 13.91 | 13.58 | 13.91 | 16,182 | +0.34(+2.48%) |
Feb 11, 2019 | 12.99 | 13.75 | 12.95 | 13.58 | 19,494 | +0.59(+4.55%) |
Feb 08, 2019 | 13.20 | 13.32 | 12.90 | 12.99 | 10,553 | -0.17(-1.28%) |
Feb 07, 2019 | 13.32 | 13.45 | 12.99 | 13.16 | 15,701 | -0.30(-2.19%) |
Feb 06, 2019 | 13.70 | 13.87 | 13.45 | 13.45 | 16,814 | -0.25(-1.85%) |
Feb 05, 2019 | 13.75 | 13.91 | 13.49 | 13.70 | 14,202 | +0.13(+0.93%) |
Feb 04, 2019 | 13.70 | 13.79 | 13.47 | 13.58 | 7,047 | -0.21(-1.53%) |
Feb 01, 2019 | 13.62 | 13.79 | 13.41 | 13.79 | 62,419 | +0.21(+1.55%) |
Jan 31, 2019 | 13.66 | 13.79 | 13.32 | 13.58 | 16,511 | +0.00(+0.00%) |
Jan 30, 2019 | 13.66 | 13.75 | 13.37 | 13.58 | 12,691 | -0.04(-0.31%) |
Jan 29, 2019 | 14.55 | 14.72 | 13.37 | 13.62 | 41,455 | -0.93(-6.38%) |
Jan 28, 2019 | 14.34 | 14.59 | 14.00 | 14.55 | 31,034 | +0.17(+1.17%) |
Jan 25, 2019 | 14.38 | 14.67 | 14.29 | 14.38 | 10,174 | +0.00(+0.00%) |
Jan 24, 2019 | 13.87 | 14.40 | 13.41 | 14.38 | 39,234 | +0.46(+3.33%) |
Jan 23, 2019 | 13.75 | 13.91 | 13.24 | 13.91 | 28,346 | +0.00(+0.00%) |
Jan 22, 2019 | 13.96 | 14.34 | 13.70 | 13.91 | 37,522 | -0.38(-2.65%) |
Jan 18, 2019 | 13.66 | 14.34 | 13.54 | 14.29 | 36,759 | +0.76(+5.61%) |
Jan 17, 2019 | 13.54 | 13.70 | 13.16 | 13.54 | 27,187 | -0.13(-0.93%) |
Jan 16, 2019 | 13.03 | 13.91 | 12.99 | 13.66 | 49,380 | +0.67(+5.20%) |
Jan 15, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 8,332 | +0.00(+0.00%) |
Jan 14, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 14,817 | -0.04(-0.32%) |
Jan 11, 2019 | 13.07 | 13.16 | 12.90 | 13.03 | 20,846 | -0.08(-0.64%) |
Jan 10, 2019 | 13.24 | 13.32 | 13.03 | 13.11 | 22,929 | -0.21(-1.58%) |
Jan 09, 2019 | 13.28 | 13.41 | 13.16 | 13.32 | 24,257 | +0.13(+0.96%) |
Jan 08, 2019 | 13.28 | 13.49 | 13.07 | 13.20 | 23,148 | +0.13(+0.97%) |
Jan 07, 2019 | 12.31 | 13.20 | 12.31 | 13.07 | 44,464 | +0.72(+5.80%) |
Jan 04, 2019 | 11.85 | 12.44 | 11.85 | 12.35 | 28,624 | +0.59(+5.02%) |
Jan 03, 2019 | 11.60 | 11.89 | 11.43 | 11.76 | 20,621 | +0.04(+0.36%) |
Jan 02, 2019 | 11.09 | 11.81 | 10.88 | 11.72 | 23,900 | +0.51(+4.51%) |
Dec 31, 2018 | 11.43 | 11.76 | 11.09 | 11.22 | 98,539 | -0.13(-1.12%) |
Dec 28, 2018 | 11.09 | 11.34 | 10.79 | 11.34 | 119,408 | +0.25(+2.28%) |
Dec 27, 2018 | 11.30 | 11.38 | 11.01 | 11.09 | 56,535 | -0.46(-4.01%) |
Dec 26, 2018 | 11.72 | 11.76 | 11.26 | 11.55 | 59,341 | +0.04(+0.37%) |
Dec 24, 2018 | 11.60 | 11.76 | 11.30 | 11.51 | 33,510 | -0.04(-0.37%) |
Dec 21, 2018 | 12.19 | 12.44 | 11.43 | 11.55 | 93,582 | -0.63(-5.19%) |
Dec 20, 2018 | 12.65 | 12.86 | 11.93 | 12.19 | 67,912 | -0.42(-3.34%) |
Dec 19, 2018 | 12.90 | 13.28 | 12.31 | 12.61 | 81,786 | +0.08(+0.67%) |
Dec 18, 2018 | 13.37 | 13.38 | 12.44 | 12.52 | 106,250 | -0.84(-6.31%) |
Dec 17, 2018 | 13.70 | 13.70 | 12.76 | 13.37 | 64,828 | -0.25(-1.86%) |
Dec 14, 2018 | 13.32 | 13.70 | 13.30 | 13.62 | 36,261 | +0.00(+0.00%) |
Dec 13, 2018 | 13.83 | 13.83 | 13.41 | 13.62 | 23,145 | -0.04(-0.31%) |
Dec 12, 2018 | 13.83 | 14.04 | 13.56 | 13.66 | 31,855 | -0.25(-1.82%) |
Dec 11, 2018 | 13.91 | 14.04 | 13.58 | 13.91 | 20,949 | +0.21(+1.54%) |
Dec 10, 2018 | 13.70 | 14.13 | 13.59 | 13.70 | 39,431 | -0.17(-1.22%) |
Dec 07, 2018 | 14.08 | 14.34 | 13.62 | 13.87 | 44,656 | +0.00(+0.00%) |
Dec 06, 2018 | 13.91 | 14.27 | 13.49 | 13.87 | 95,091 | -0.30(-2.08%) |
Dec 04, 2018 | 14.93 | 14.97 | 14.13 | 14.17 | 44,040 | -0.46(-3.17%) |
Dec 03, 2018 | 14.13 | 14.97 | 13.96 | 14.63 | 59,454 | +0.42(+2.97%) |
Nov 30, 2018 | 14.29 | 14.42 | 13.91 | 14.21 | 53,787 | -0.04(-0.30%) |
Nov 29, 2018 | 14.29 | 14.38 | 14.01 | 14.25 | 29,218 | +0.25(+1.81%) |
Nov 28, 2018 | 14.12 | 14.29 | 13.71 | 14.00 | 21,010 | +0.00(+0.00%) |
Nov 27, 2018 | 13.29 | 14.16 | 13.21 | 14.00 | 85,533 | +0.66(+4.98%) |
Nov 26, 2018 | 13.67 | 13.67 | 13.29 | 13.33 | 45,894 | -0.25(-1.83%) |
Nov 23, 2018 | 13.38 | 13.75 | 13.38 | 13.58 | 9,990 | +0.21(+1.55%) |
Nov 21, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 14.00 | 14.29 | 13.29 | 13.42 | 43,977 | -0.83(-5.83%) |
Nov 19, 2018 | 14.04 | 14.33 | 13.79 | 14.25 | 64,333 | +0.08(+0.59%) |
Nov 16, 2018 | 13.83 | 14.25 | 13.71 | 14.17 | 19,787 | +0.25(+1.79%) |
Nov 15, 2018 | 13.58 | 14.04 | 13.48 | 13.92 | 39,147 | +0.37(+2.76%) |
Nov 14, 2018 | 13.96 | 14.17 | 13.21 | 13.54 | 29,116 | -0.42(-2.98%) |
Nov 13, 2018 | 13.92 | 14.29 | 13.71 | 13.96 | 43,268 | +0.12(+0.90%) |
Nov 12, 2018 | 14.83 | 14.91 | 13.79 | 13.83 | 40,967 | -0.96(-6.46%) |
Nov 09, 2018 | 14.79 | 15.02 | 14.75 | 14.79 | 14,901 | +0.04(+0.28%) |
Nov 08, 2018 | 14.95 | 14.95 | 14.62 | 14.75 | 16,653 | -0.29(-1.93%) |
Nov 07, 2018 | 15.29 | 15.49 | 14.95 | 15.04 | 43,150 | -0.17(-1.09%) |
Nov 06, 2018 | 14.79 | 15.29 | 14.62 | 15.20 | 27,531 | +0.37(+2.52%) |
Nov 05, 2018 | 14.91 | 14.91 | 14.54 | 14.83 | 25,162 | -0.08(-0.56%) |
Nov 02, 2018 | 14.50 | 15.04 | 14.29 | 14.91 | 43,162 | +0.46(+3.16%) |
Nov 01, 2018 | 13.79 | 14.54 | 13.67 | 14.46 | 62,983 | +0.75(+5.46%) |
Oct 31, 2018 | 13.67 | 13.92 | 13.54 | 13.71 | 35,759 | +0.17(+1.23%) |
Oct 30, 2018 | 13.21 | 13.63 | 12.88 | 13.54 | 44,116 | +0.42(+3.16%) |
Oct 29, 2018 | 13.25 | 13.54 | 13.09 | 13.13 | 41,281 | -0.08(-0.63%) |
Oct 26, 2018 | 13.50 | 13.50 | 13.17 | 13.21 | 16,032 | -0.29(-2.15%) |
Oct 25, 2018 | 12.63 | 13.83 | 12.63 | 13.50 | 52,529 | -0.04(-0.31%) |
Oct 24, 2018 | 13.71 | 13.75 | 13.33 | 13.54 | 25,484 | -0.21(-1.51%) |
Oct 23, 2018 | 13.13 | 13.83 | 12.46 | 13.75 | 87,396 | +0.50(+3.76%) |
Oct 22, 2018 | 13.42 | 13.50 | 13.13 | 13.25 | 35,605 | -0.12(-0.93%) |
Oct 19, 2018 | 13.46 | 13.87 | 13.29 | 13.38 | 20,967 | -0.12(-0.92%) |
Oct 18, 2018 | 13.54 | 13.83 | 13.46 | 13.50 | 19,253 | -0.29(-2.11%) |
Oct 17, 2018 | 14.04 | 14.04 | 13.75 | 13.79 | 16,149 | -0.17(-1.19%) |
Oct 16, 2018 | 13.71 | 14.12 | 13.71 | 13.96 | 14,296 | +0.29(+2.13%) |
Oct 15, 2018 | 13.42 | 13.71 | 13.25 | 13.67 | 20,002 | +0.25(+1.86%) |
Oct 12, 2018 | 13.46 | 13.75 | 13.04 | 13.42 | 39,046 | -0.04(-0.31%) |
Oct 11, 2018 | 13.38 | 13.67 | 13.21 | 13.46 | 97,759 | -0.04(-0.31%) |
Oct 10, 2018 | 13.63 | 13.76 | 13.33 | 13.50 | 57,877 | -0.25(-1.81%) |
Oct 09, 2018 | 14.25 | 14.33 | 13.58 | 13.75 | 57,491 | -0.58(-4.06%) |
Oct 08, 2018 | 13.87 | 14.41 | 13.79 | 14.33 | 29,601 | +0.33(+2.37%) |
Oct 05, 2018 | 13.92 | 14.12 | 13.87 | 14.00 | 15,815 | +0.04(+0.30%) |
Oct 04, 2018 | 13.75 | 14.04 | 13.75 | 13.96 | 17,151 | +0.08(+0.60%) |
Oct 03, 2018 | 13.79 | 14.00 | 13.75 | 13.87 | 39,431 | +0.00(+0.00%) |
Oct 02, 2018 | 13.92 | 14.12 | 13.71 | 13.87 | 25,903 | +0.00(+0.00%) |
Oct 01, 2018 | 14.17 | 14.17 | 13.79 | 13.87 | 20,241 | -0.21(-1.47%) |
Sep 28, 2018 | 13.67 | 14.17 | 13.42 | 14.08 | 38,059 | +0.42(+3.04%) |
Sep 27, 2018 | 13.67 | 13.83 | 13.63 | 13.67 | 13,284 | +0.08(+0.61%) |
Sep 26, 2018 | 13.71 | 13.71 | 13.46 | 13.58 | 35,384 | -0.21(-1.51%) |
Sep 25, 2018 | 13.92 | 13.98 | 13.54 | 13.79 | 38,954 | -0.12(-0.90%) |
Sep 24, 2018 | 14.25 | 14.37 | 13.75 | 13.92 | 44,035 | -0.33(-2.33%) |
Sep 21, 2018 | 14.00 | 14.29 | 14.00 | 14.25 | 38,950 | +0.25(+1.78%) |
Sep 20, 2018 | 13.87 | 14.21 | 13.71 | 14.00 | 45,917 | -0.04(-0.30%) |
Sep 19, 2018 | 13.50 | 14.08 | 13.50 | 14.04 | 41,620 | +0.54(+4.00%) |
Sep 18, 2018 | 13.63 | 13.63 | 13.50 | 13.50 | 26,176 | -0.04(-0.31%) |
Sep 17, 2018 | 13.79 | 13.83 | 13.38 | 13.54 | 37,439 | -0.25(-1.81%) |
Sep 14, 2018 | 13.54 | 13.83 | 13.38 | 13.79 | 34,087 | +0.29(+2.15%) |
Sep 13, 2018 | 14.12 | 14.21 | 13.46 | 13.50 | 33,675 | -0.54(-3.85%) |
Sep 12, 2018 | 14.12 | 14.29 | 14.04 | 14.04 | 25,995 | -0.21(-1.46%) |
Sep 11, 2018 | 14.12 | 14.33 | 13.83 | 14.25 | 63,248 | -0.54(-3.65%) |
Sep 10, 2018 | 14.75 | 14.91 | 13.67 | 14.79 | 80,214 | +0.04(+0.28%) |
Sep 07, 2018 | 13.67 | 14.83 | 12.92 | 14.75 | 141,139 | +1.12(+8.23%) |
Sep 06, 2018 | 13.75 | 13.92 | 13.58 | 13.63 | 23,311 | -0.17(-1.20%) |
Sep 05, 2018 | 13.75 | 13.92 | 13.17 | 13.79 | 78,080 | +0.08(+0.61%) |
Sep 04, 2018 | 14.33 | 14.33 | 13.71 | 13.71 | 30,571 | -0.62(-4.35%) |
Aug 31, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.33(+2.37%) | |
Aug 30, 2018 | 13.96 | 14.04 | 13.87 | 14.00 | 13,587 | +0.04(+0.30%) |
Aug 29, 2018 | 14.29 | 14.46 | 13.96 | 13.96 | 59,313 | -0.21(-1.47%) |
Aug 28, 2018 | 14.33 | 14.33 | 14.08 | 14.17 | 24,775 | +0.00(+0.00%) |
Aug 27, 2018 | 14.12 | 14.33 | 14.12 | 14.17 | 22,524 | +0.04(+0.29%) |
Aug 24, 2018 | 14.12 | 14.21 | 14.08 | 14.12 | 14,299 | +0.04(+0.29%) |
Aug 23, 2018 | 14.17 | 14.50 | 14.08 | 14.08 | 9,831 | -0.08(-0.59%) |
Aug 22, 2018 | 14.58 | 14.58 | 14.12 | 14.17 | 24,266 | -0.04(-0.29%) |
Aug 21, 2018 | 13.92 | 14.41 | 13.92 | 14.21 | 16,709 | +0.37(+2.70%) |
Aug 20, 2018 | 13.71 | 14.12 | 13.67 | 13.83 | 17,971 | +0.08(+0.60%) |
Aug 17, 2018 | 13.63 | 13.96 | 13.63 | 13.75 | 23,061 | -0.04(-0.30%) |
Aug 16, 2018 | 14.04 | 14.04 | 13.67 | 13.79 | 25,198 | -0.04(-0.30%) |
Aug 15, 2018 | 13.87 | 13.99 | 13.67 | 13.83 | 15,043 | -0.17(-1.19%) |
Aug 14, 2018 | 14.12 | 14.29 | 13.75 | 14.00 | 35,955 | +0.12(+0.90%) |
Aug 13, 2018 | 13.92 | 14.25 | 13.85 | 13.87 | 12,787 | -0.17(-1.18%) |
Aug 10, 2018 | 14.08 | 14.17 | 14.04 | 14.04 | 11,940 | -0.08(-0.59%) |
Aug 09, 2018 | 14.21 | 14.41 | 14.00 | 14.12 | 16,639 | -0.04(-0.29%) |
Aug 08, 2018 | 14.21 | 14.25 | 13.92 | 14.17 | 8,404 | +0.04(+0.29%) |
Aug 07, 2018 | 14.21 | 14.33 | 14.04 | 14.12 | 21,221 | -0.08(-0.58%) |
Aug 06, 2018 | 14.71 | 14.71 | 14.12 | 14.21 | 22,273 | -0.50(-3.39%) |
Aug 03, 2018 | 14.50 | 14.91 | 14.50 | 14.71 | 34,111 | +0.12(+0.85%) |
Aug 02, 2018 | 14.41 | 14.91 | 14.41 | 14.58 | 24,492 | +0.04(+0.29%) |
Aug 01, 2018 | 14.33 | 14.70 | 14.33 | 14.54 | 37,145 | +0.21(+1.45%) |
Jul 31, 2018 | 14.37 | 14.78 | 14.33 | 14.33 | 57,334 | -0.12(-0.85%) |
Jul 30, 2018 | 14.21 | 14.50 | 14.17 | 14.45 | 28,379 | +0.16(+1.15%) |
Jul 27, 2018 | 14.33 | 14.50 | 14.09 | 14.29 | 27,865 | -0.12(-0.85%) |
Jul 26, 2018 | 14.33 | 14.50 | 14.17 | 14.41 | 55,287 | +0.08(+0.57%) |
Jul 25, 2018 | 13.76 | 14.50 | 13.76 | 14.33 | 48,451 | +0.53(+3.86%) |
Jul 24, 2018 | 13.84 | 14.00 | 13.76 | 13.80 | 19,461 | +0.00(+0.00%) |
Jul 23, 2018 | 13.88 | 14.04 | 13.72 | 13.80 | 17,468 | +0.00(+0.00%) |
Jul 20, 2018 | 14.18 | 14.18 | 13.72 | 13.80 | 32,667 | -0.45(-3.16%) |
Jul 19, 2018 | 14.13 | 14.54 | 14.11 | 14.25 | 26,303 | +0.20(+1.46%) |
Jul 18, 2018 | 13.88 | 14.09 | 13.80 | 14.04 | 33,394 | +0.20(+1.48%) |
Jul 17, 2018 | 14.00 | 14.00 | 13.80 | 13.84 | 80,543 | -0.12(-0.88%) |
Jul 16, 2018 | 14.13 | 14.37 | 13.84 | 13.96 | 37,895 | -0.16(-1.16%) |
Jul 13, 2018 | 14.33 | 14.50 | 14.13 | 14.13 | 15,363 | -0.16(-1.15%) |
Jul 12, 2018 | 14.37 | 14.66 | 14.17 | 14.29 | 36,889 | -0.08(-0.57%) |
Jul 11, 2018 | 14.86 | 15.11 | 14.04 | 14.37 | 73,461 | -0.53(-3.57%) |
Jul 10, 2018 | 15.11 | 15.27 | 14.86 | 14.90 | 38,203 | -0.20(-1.35%) |
Jul 09, 2018 | 15.15 | 15.36 | 15.03 | 15.11 | 26,540 | +0.04(+0.27%) |
Jul 06, 2018 | 15.15 | 15.44 | 14.99 | 15.07 | 28,376 | -0.04(-0.27%) |
Jul 05, 2018 | 14.82 | 15.52 | 14.82 | 15.11 | 41,321 | +0.41(+2.79%) |
Jul 03, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.15 | 15.21 | 14.50 | 14.70 | 42,176 | -0.53(-3.49%) |
Jun 29, 2018 | 15.27 | 15.38 | 15.15 | 15.23 | 20,742 | -0.04(-0.27%) |
Jun 28, 2018 | 15.60 | 15.64 | 15.23 | 15.27 | 22,651 | -0.29(-1.84%) |
Jun 27, 2018 | 16.05 | 16.34 | 15.56 | 15.56 | 41,785 | -0.45(-2.81%) |
Jun 26, 2018 | 15.81 | 16.13 | 15.52 | 16.01 | 53,841 | +0.37(+2.36%) |
Jun 25, 2018 | 15.93 | 15.93 | 15.35 | 15.64 | 42,527 | -0.12(-0.78%) |
Jun 22, 2018 | 15.27 | 16.09 | 15.27 | 15.76 | 75,090 | +0.57(+3.77%) |
Jun 21, 2018 | 15.23 | 15.40 | 15.19 | 15.19 | 26,063 | -0.04(-0.27%) |
Jun 20, 2018 | 14.99 | 15.40 | 14.99 | 15.23 | 62,472 | +0.25(+1.64%) |
Jun 19, 2018 | 14.33 | 15.24 | 14.33 | 14.99 | 70,685 | +0.57(+3.98%) |
Jun 18, 2018 | 13.80 | 14.50 | 13.80 | 14.41 | 64,801 | +0.74(+5.39%) |
Jun 15, 2018 | 14.58 | 13.68 | 13.68 | 232,136 | -0.57(-4.02%) | |
Jun 14, 2018 | 14.33 | 14.54 | 14.13 | 14.25 | 44,846 | -0.08(-0.57%) |
Jun 13, 2018 | 14.86 | 14.90 | 14.21 | 14.33 | 45,037 | -0.53(-3.58%) |
Jun 12, 2018 | 14.86 | 15.03 | 14.68 | 14.86 | 32,334 | -0.12(-0.82%) |
Jun 11, 2018 | 15.36 | 15.36 | 14.99 | 14.99 | 43,159 | -0.33(-2.14%) |
Jun 08, 2018 | 15.31 | 15.48 | 15.19 | 15.31 | 28,179 | -0.04(-0.27%) |
Jun 07, 2018 | 15.27 | 15.44 | 15.15 | 15.36 | 21,441 | +0.08(+0.54%) |
Jun 06, 2018 | 15.27 | 31,974 | +0.20(+1.36%) | |||
Jun 05, 2018 | 14.70 | 15.15 | 14.66 | 15.07 | 31,888 | +0.29(+1.94%) |
Jun 04, 2018 | 14.66 | 14.86 | 14.29 | 14.78 | 68,266 | +0.12(+0.84%) |
Jun 01, 2018 | 14.95 | 15.19 | 14.50 | 14.66 | 53,024 | -0.25(-1.65%) |
May 31, 2018 | 15.19 | 15.19 | 14.82 | 14.90 | 36,444 | -0.20(-1.35%) |
May 30, 2018 | 14.33 | 15.15 | 14.29 | 15.11 | 41,444 | +0.86(+6.03%) |
May 29, 2018 | 14.54 | 14.82 | 14.09 | 14.25 | 32,302 | -0.29(-1.97%) |
May 25, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.74(+5.34%) | |
May 24, 2018 | 13.76 | 13.92 | 13.72 | 13.80 | 29,609 | +0.08(+0.60%) |
May 23, 2018 | 13.76 | 13.92 | 13.69 | 13.72 | 26,594 | -0.12(-0.89%) |
May 22, 2018 | 13.84 | 14.13 | 13.80 | 13.84 | 39,692 | -0.04(-0.29%) |
May 21, 2018 | 14.17 | 14.25 | 13.80 | 13.88 | 55,266 | -0.33(-2.31%) |
May 18, 2018 | 14.50 | 14.62 | 14.13 | 14.21 | 47,801 | -0.33(-2.25%) |
May 17, 2018 | 14.99 | 15.15 | 14.50 | 14.54 | 51,276 | -0.41(-2.74%) |
May 16, 2018 | 15.15 | 15.15 | 14.78 | 14.95 | 42,471 | -0.08(-0.55%) |
May 15, 2018 | 15.31 | 15.48 | 14.82 | 15.03 | 58,830 | -0.33(-2.13%) |
May 14, 2018 | 16.17 | 16.17 | 15.31 | 15.36 | 38,475 | -0.57(-3.60%) |
May 11, 2018 | 15.93 | 16.13 | 15.72 | 15.93 | 49,920 | +0.12(+0.78%) |
May 10, 2018 | 15.72 | 16.01 | 15.64 | 15.81 | 63,068 | +0.20(+1.31%) |
May 09, 2018 | 15.31 | 15.76 | 15.19 | 15.60 | 64,278 | +0.41(+2.70%) |
May 08, 2018 | 14.95 | 15.29 | 14.82 | 15.19 | 60,611 | +0.29(+1.92%) |
May 07, 2018 | 14.90 | 15.27 | 14.74 | 14.90 | 46,382 | +0.00(+0.00%) |
May 04, 2018 | 14.58 | 15.44 | 14.50 | 14.90 | 101,591 | +0.33(+2.25%) |
May 03, 2018 | 14.62 | 14.62 | 14.41 | 14.58 | 34,378 | -0.04(-0.28%) |
May 02, 2018 | 14.54 | 14.74 | 14.50 | 14.62 | 30,883 | +0.04(+0.28%) |