Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.24 | 11.31 | 11.14 | 11.25 | 75,164 | -0.18(-1.57%) |
May 30, 2019 | 11.55 | 11.64 | 11.27 | 11.43 | 54,716 | -0.18(-1.55%) |
May 29, 2019 | 11.54 | 11.61 | 11.42 | 11.61 | 40,644 | -0.06(-0.51%) |
May 28, 2019 | 11.74 | 11.74 | 11.60 | 11.67 | 35,038 | -0.09(-0.76%) |
May 24, 2019 | 11.51 | 11.79 | 11.51 | 11.76 | 19,316 | +0.23(+1.99%) |
May 23, 2019 | 11.52 | 11.63 | 11.47 | 11.53 | 41,997 | -0.11(-0.94%) |
May 22, 2019 | 11.69 | 11.78 | 11.64 | 11.64 | 93,187 | -0.07(-0.60%) |
May 21, 2019 | 11.74 | 11.87 | 11.71 | 11.71 | 79,240 | -0.05(-0.42%) |
May 20, 2019 | 11.68 | 11.81 | 11.68 | 11.76 | 91,208 | +0.07(+0.60%) |
May 17, 2019 | 11.79 | 11.95 | 11.68 | 11.69 | 49,642 | -0.23(-1.93%) |
May 16, 2019 | 11.90 | 12.06 | 11.89 | 11.92 | 26,298 | +0.05(+0.42%) |
May 15, 2019 | 11.99 | 12.05 | 11.87 | 11.87 | 40,462 | -0.31(-2.54%) |
May 14, 2019 | 11.96 | 12.25 | 11.96 | 12.18 | 16,673 | +0.25(+2.09%) |
May 13, 2019 | 12.17 | 12.17 | 11.91 | 11.93 | 152,879 | -0.45(-3.63%) |
May 10, 2019 | 12.48 | 12.51 | 12.24 | 12.38 | 61,252 | -0.10(-0.80%) |
May 09, 2019 | 12.46 | 12.57 | 12.35 | 12.48 | 38,607 | +0.00(+0.00%) |
May 08, 2019 | 12.56 | 12.68 | 12.48 | 12.48 | 41,231 | -0.12(-0.95%) |
May 07, 2019 | 12.76 | 12.81 | 12.57 | 12.60 | 76,272 | -0.29(-2.25%) |
May 06, 2019 | 12.68 | 13.18 | 12.55 | 12.89 | 145,078 | +0.01(+0.08%) |
May 03, 2019 | 12.85 | 12.93 | 12.76 | 12.88 | 159,137 | +0.20(+1.58%) |
May 02, 2019 | 12.40 | 13.04 | 12.40 | 12.68 | 260,300 | +0.26(+2.09%) |
May 01, 2019 | 12.23 | 12.80 | 12.21 | 12.42 | 954,087 | +0.56(+4.72%) |
Apr 30, 2019 | 11.89 | 11.89 | 11.80 | 11.86 | 23,349 | -0.01(-0.08%) |
Apr 29, 2019 | 11.83 | 12.10 | 11.83 | 11.87 | 65,120 | +0.03(+0.25%) |
Apr 26, 2019 | 11.89 | 11.89 | 11.71 | 11.84 | 17,715 | +0.07(+0.59%) |
Apr 25, 2019 | 11.79 | 11.88 | 11.62 | 11.77 | 20,146 | -0.04(-0.34%) |
Apr 24, 2019 | 11.82 | 11.92 | 11.81 | 11.81 | 6,910 | -0.07(-0.59%) |
Apr 23, 2019 | 11.85 | 11.99 | 11.71 | 11.88 | 19,526 | +0.30(+2.59%) |
Apr 22, 2019 | 11.98 | 11.98 | 11.58 | 11.58 | 23,640 | -0.45(-3.74%) |
Apr 18, 2019 | 12.14 | 12.14 | 11.99 | 12.03 | 14,412 | -0.23(-1.87%) |
Apr 17, 2019 | 11.92 | 12.31 | 11.82 | 12.26 | 31,170 | +0.33(+2.76%) |
Apr 16, 2019 | 11.81 | 11.96 | 11.64 | 11.93 | 14,649 | +0.14(+1.19%) |
Apr 15, 2019 | 12.00 | 12.00 | 11.76 | 11.79 | 15,335 | -0.20(-1.67%) |
Apr 12, 2019 | 11.61 | 12.05 | 11.61 | 11.99 | 19,216 | +0.45(+3.90%) |
Apr 11, 2019 | 11.62 | 11.71 | 11.50 | 11.54 | 21,671 | +0.07(+0.61%) |
Apr 10, 2019 | 12.05 | 12.18 | 11.37 | 11.47 | 50,757 | -0.64(-5.28%) |
Apr 09, 2019 | 12.01 | 12.64 | 12.01 | 12.11 | 18,593 | -0.25(-2.02%) |
Apr 08, 2019 | 12.14 | 12.42 | 12.13 | 12.36 | 16,029 | +0.18(+1.48%) |
Apr 05, 2019 | 11.86 | 12.28 | 11.81 | 12.18 | 20,317 | +0.30(+2.52%) |
Apr 04, 2019 | 11.81 | 11.96 | 11.66 | 11.88 | 21,529 | +0.08(+0.68%) |
Apr 03, 2019 | 11.82 | 11.91 | 11.76 | 11.80 | 15,480 | -0.05(-0.42%) |
Apr 02, 2019 | 11.79 | 12.09 | 11.78 | 11.85 | 26,851 | +0.00(+0.00%) |
Apr 01, 2019 | 11.50 | 11.88 | 11.46 | 11.85 | 29,926 | +0.45(+3.94%) |
Mar 29, 2019 | 11.60 | 11.64 | 11.34 | 11.40 | 22,619 | -0.17(-1.47%) |
Mar 28, 2019 | 11.10 | 11.63 | 11.10 | 11.57 | 39,670 | +0.40(+3.58%) |
Mar 27, 2019 | 11.02 | 11.34 | 10.99 | 11.17 | 684,677 | +0.08(+0.72%) |
Mar 26, 2019 | 10.78 | 11.21 | 10.71 | 11.09 | 188,294 | +0.38(+3.54%) |
Mar 25, 2019 | 10.35 | 10.88 | 10.35 | 10.71 | 91,389 | +0.48(+4.69%) |
Mar 22, 2019 | 10.62 | 10.64 | 10.22 | 10.23 | 52,044 | -0.40(-3.76%) |
Mar 21, 2019 | 11.15 | 11.15 | 10.62 | 10.63 | 19,254 | -0.35(-3.18%) |
Mar 20, 2019 | 11.25 | 11.27 | 10.98 | 10.98 | 17,565 | -0.24(-2.14%) |
Mar 19, 2019 | 11.38 | 11.45 | 11.19 | 11.22 | 59,601 | -0.11(-0.97%) |
Mar 18, 2019 | 11.04 | 11.41 | 11.04 | 11.33 | 16,162 | +0.27(+2.44%) |
Mar 15, 2019 | 11.06 | 11.18 | 11.04 | 11.06 | 62,153 | +0.00(+0.00%) |
Mar 14, 2019 | 11.22 | 11.23 | 11.04 | 11.06 | 22,553 | -0.05(-0.45%) |
Mar 13, 2019 | 11.20 | 11.36 | 11.08 | 11.11 | 33,618 | -0.03(-0.27%) |
Mar 12, 2019 | 11.05 | 11.26 | 11.05 | 11.14 | 23,685 | +0.05(+0.45%) |
Mar 11, 2019 | 11.10 | 11.19 | 10.98 | 11.09 | 133,614 | +0.00(+0.00%) |
Mar 08, 2019 | 11.02 | 11.13 | 10.99 | 11.09 | 15,827 | +0.03(+0.27%) |
Mar 07, 2019 | 11.18 | 11.20 | 10.90 | 11.06 | 33,786 | -0.06(-0.54%) |
Mar 06, 2019 | 11.36 | 11.42 | 11.08 | 11.12 | 29,024 | -0.26(-2.28%) |
Mar 05, 2019 | 11.50 | 11.60 | 11.27 | 11.38 | 12,236 | -0.14(-1.21%) |
Mar 04, 2019 | 11.36 | 11.61 | 11.36 | 11.52 | 21,439 | +0.09(+0.79%) |
Mar 01, 2019 | 11.37 | 11.56 | 11.36 | 11.43 | 26,045 | +0.06(+0.53%) |
Feb 28, 2019 | 11.44 | 11.48 | 11.36 | 11.37 | 10,898 | -0.06(-0.52%) |
Feb 27, 2019 | 11.47 | 11.50 | 11.40 | 11.43 | 12,882 | -0.12(-1.04%) |
Feb 26, 2019 | 11.41 | 11.60 | 11.41 | 11.55 | 44,081 | +0.10(+0.87%) |
Feb 25, 2019 | 11.68 | 11.75 | 11.43 | 11.45 | 30,374 | -0.23(-1.97%) |
Feb 22, 2019 | 11.63 | 11.71 | 11.56 | 11.68 | 15,827 | +0.11(+0.95%) |
Feb 21, 2019 | 11.54 | 11.62 | 11.32 | 11.57 | 14,288 | +0.07(+0.61%) |
Feb 20, 2019 | 11.51 | 11.74 | 11.45 | 11.50 | 37,038 | -0.16(-1.37%) |
Feb 19, 2019 | 11.40 | 11.72 | 11.38 | 11.66 | 56,522 | +0.18(+1.56%) |
Feb 15, 2019 | 11.39 | 11.71 | 11.38 | 11.48 | 85,750 | +0.18(+1.59%) |
Feb 14, 2019 | 11.31 | 11.43 | 11.29 | 11.30 | 16,403 | -0.06(-0.53%) |
Feb 13, 2019 | 11.42 | 11.52 | 11.34 | 11.36 | 19,215 | -0.05(-0.44%) |
Feb 12, 2019 | 11.41 | 11.57 | 11.36 | 11.41 | 33,749 | +0.00(+0.00%) |
Feb 11, 2019 | 11.42 | 11.45 | 11.34 | 11.41 | 38,957 | +0.03(+0.26%) |
Feb 08, 2019 | 11.30 | 11.43 | 11.19 | 11.38 | 42,074 | +0.05(+0.44%) |
Feb 07, 2019 | 11.25 | 11.53 | 11.19 | 11.33 | 16,157 | +0.14(+1.25%) |
Feb 06, 2019 | 11.30 | 11.30 | 11.04 | 11.19 | 45,423 | -0.11(-0.97%) |
Feb 05, 2019 | 11.39 | 11.53 | 11.18 | 11.30 | 32,215 | -0.01(-0.09%) |
Feb 04, 2019 | 11.42 | 11.58 | 11.13 | 11.31 | 33,686 | -0.01(-0.09%) |
Feb 01, 2019 | 11.47 | 11.74 | 11.14 | 11.32 | 65,715 | -0.08(-0.70%) |
Jan 31, 2019 | 10.99 | 11.62 | 10.99 | 11.40 | 127,045 | +0.30(+2.70%) |
Jan 30, 2019 | 11.20 | 11.26 | 10.94 | 11.10 | 14,044 | -0.11(-0.98%) |
Jan 29, 2019 | 11.27 | 11.30 | 11.11 | 11.21 | 6,878 | -0.34(-2.94%) |
Jan 28, 2019 | 11.59 | 11.81 | 11.52 | 11.55 | 10,820 | -0.21(-1.78%) |
Jan 25, 2019 | 11.60 | 11.86 | 11.50 | 11.76 | 49,988 | +0.23(+1.99%) |
Jan 24, 2019 | 11.24 | 11.78 | 11.24 | 11.53 | 42,854 | +0.30(+2.67%) |
Jan 23, 2019 | 11.09 | 11.32 | 11.09 | 11.23 | 20,406 | +0.09(+0.81%) |
Jan 22, 2019 | 11.30 | 11.36 | 11.12 | 11.14 | 13,801 | -0.30(-2.62%) |
Jan 18, 2019 | 11.52 | 11.61 | 11.37 | 11.44 | 20,936 | -0.01(-0.09%) |
Jan 17, 2019 | 11.29 | 11.57 | 11.29 | 11.45 | 20,399 | +0.06(+0.53%) |
Jan 16, 2019 | 11.15 | 11.48 | 10.93 | 11.39 | 105,717 | +0.28(+2.52%) |
Jan 15, 2019 | 11.10 | 11.17 | 10.89 | 11.11 | 12,121 | +0.10(+0.91%) |
Jan 14, 2019 | 10.92 | 11.08 | 10.88 | 11.01 | 23,134 | +0.03(+0.27%) |
Jan 11, 2019 | 10.92 | 11.05 | 10.92 | 10.98 | 15,928 | -0.03(-0.27%) |
Jan 10, 2019 | 11.04 | 11.40 | 10.98 | 11.01 | 12,998 | -0.10(-0.90%) |
Jan 09, 2019 | 11.07 | 11.28 | 10.95 | 11.11 | 10,599 | +0.06(+0.54%) |
Jan 08, 2019 | 11.20 | 11.46 | 10.92 | 11.05 | 15,278 | -0.02(-0.18%) |
Jan 07, 2019 | 11.08 | 11.22 | 10.93 | 11.07 | 13,895 | -0.02(-0.18%) |
Jan 04, 2019 | 10.90 | 11.23 | 10.90 | 11.09 | 17,430 | +0.34(+3.16%) |
Jan 03, 2019 | 10.53 | 10.93 | 10.53 | 10.75 | 20,921 | +0.18(+1.70%) |
Jan 02, 2019 | 10.44 | 11.02 | 10.44 | 10.57 | 42,448 | -0.01(-0.09%) |
Dec 31, 2018 | 10.68 | 10.68 | 10.44 | 10.58 | 28,149 | -0.09(-0.84%) |
Dec 28, 2018 | 10.38 | 10.76 | 10.34 | 10.67 | 28,349 | +0.34(+3.29%) |
Dec 27, 2018 | 10.78 | 10.78 | 10.27 | 10.33 | 16,845 | -0.62(-5.65%) |
Dec 26, 2018 | 10.13 | 11.01 | 10.07 | 10.95 | 25,851 | +0.90(+8.94%) |
Dec 24, 2018 | 10.35 | 10.39 | 10.05 | 10.05 | 6,210 | -0.37(-3.54%) |
Dec 21, 2018 | 10.31 | 10.58 | 10.26 | 10.42 | 61,908 | +0.01(+0.10%) |
Dec 20, 2018 | 10.45 | 10.63 | 10.19 | 10.41 | 37,986 | +0.00(+0.00%) |
Dec 19, 2018 | 10.83 | 11.12 | 10.38 | 10.41 | 29,929 | -0.40(-3.69%) |
Dec 18, 2018 | 11.38 | 11.41 | 10.76 | 10.81 | 20,317 | -0.49(-4.33%) |
Dec 17, 2018 | 11.29 | 11.44 | 11.24 | 11.30 | 22,659 | -0.01(-0.09%) |
Dec 14, 2018 | 11.62 | 11.81 | 11.31 | 11.31 | 15,126 | -0.23(-1.99%) |
Dec 13, 2018 | 11.87 | 12.04 | 11.47 | 11.54 | 29,057 | -0.40(-3.34%) |
Dec 12, 2018 | 11.92 | 12.22 | 11.83 | 11.94 | 27,766 | +0.16(+1.35%) |
Dec 11, 2018 | 11.72 | 12.11 | 11.45 | 11.78 | 25,880 | +0.20(+1.72%) |
Dec 10, 2018 | 11.97 | 11.97 | 11.44 | 11.58 | 30,485 | -0.35(-2.93%) |
Dec 07, 2018 | 12.07 | 12.17 | 11.83 | 11.93 | 17,746 | -0.10(-0.83%) |
Dec 06, 2018 | 12.22 | 12.23 | 11.90 | 12.03 | 25,537 | -0.33(-2.66%) |
Dec 04, 2018 | 13.04 | 13.04 | 12.27 | 12.36 | 43,012 | -0.72(-5.49%) |
Dec 03, 2018 | 13.30 | 13.65 | 12.93 | 13.08 | 43,703 | -0.11(-0.83%) |
Nov 30, 2018 | 13.23 | 13.27 | 13.10 | 13.19 | 36,796 | -0.08(-0.60%) |
Nov 29, 2018 | 13.26 | 13.56 | 12.97 | 13.27 | 32,445 | -0.02(-0.15%) |
Nov 28, 2018 | 12.60 | 13.29 | 12.60 | 13.29 | 37,686 | +0.44(+3.42%) |
Nov 27, 2018 | 12.88 | 13.01 | 12.74 | 12.85 | 10,543 | -0.12(-0.92%) |
Nov 26, 2018 | 12.84 | 12.99 | 12.82 | 12.97 | 15,917 | +0.19(+1.48%) |
Nov 23, 2018 | 12.80 | 12.82 | 12.67 | 12.78 | 5,915 | -0.14(-1.08%) |
Nov 21, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.08(+0.62%) | |
Nov 20, 2018 | 12.62 | 12.94 | 12.57 | 12.84 | 84,838 | +0.05(+0.39%) |
Nov 19, 2018 | 13.12 | 13.40 | 12.70 | 12.79 | 33,776 | -0.46(-3.46%) |
Nov 16, 2018 | 13.00 | 13.31 | 13.00 | 13.25 | 27,472 | +0.23(+1.76%) |
Nov 15, 2018 | 12.72 | 13.11 | 12.60 | 13.02 | 26,137 | +0.30(+2.35%) |
Nov 14, 2018 | 13.29 | 13.32 | 12.59 | 12.72 | 37,550 | -0.51(-3.85%) |
Nov 13, 2018 | 13.05 | 13.83 | 13.01 | 13.23 | 127,050 | +0.19(+1.45%) |
Nov 12, 2018 | 13.22 | 13.34 | 13.00 | 13.04 | 14,788 | -0.20(-1.51%) |
Nov 09, 2018 | 13.18 | 13.31 | 12.98 | 13.24 | 25,867 | -0.12(-0.90%) |
Nov 08, 2018 | 13.24 | 13.40 | 13.24 | 13.35 | 15,123 | +0.05(+0.38%) |
Nov 07, 2018 | 13.45 | 13.45 | 13.10 | 13.30 | 26,804 | -0.10(-0.74%) |
Nov 06, 2018 | 13.38 | 13.43 | 13.21 | 13.40 | 26,663 | -0.07(-0.52%) |
Nov 05, 2018 | 13.29 | 13.62 | 13.27 | 13.47 | 34,256 | +0.13(+0.97%) |
Nov 02, 2018 | 13.45 | 13.52 | 13.20 | 13.34 | 50,833 | -0.12(-0.89%) |
Nov 01, 2018 | 13.29 | 13.56 | 13.07 | 13.46 | 63,503 | +0.22(+1.66%) |
Oct 31, 2018 | 14.04 | 14.06 | 13.15 | 13.25 | 37,823 | -0.15(-1.12%) |
Oct 30, 2018 | 13.76 | 13.76 | 13.28 | 13.39 | 46,022 | -0.44(-3.17%) |
Oct 29, 2018 | 13.64 | 14.00 | 13.38 | 13.83 | 47,812 | +0.32(+2.36%) |
Oct 26, 2018 | 13.25 | 13.67 | 13.24 | 13.51 | 32,384 | +0.12(+0.89%) |
Oct 25, 2018 | 13.28 | 13.56 | 13.28 | 13.39 | 58,043 | +0.22(+1.67%) |
Oct 24, 2018 | 13.65 | 13.72 | 13.14 | 13.18 | 36,637 | -0.51(-3.72%) |
Oct 23, 2018 | 13.68 | 13.90 | 13.40 | 13.68 | 20,353 | -0.20(-1.44%) |
Oct 22, 2018 | 14.46 | 14.48 | 13.74 | 13.88 | 24,587 | -0.50(-3.47%) |
Oct 19, 2018 | 14.62 | 14.71 | 14.37 | 14.38 | 23,662 | -0.28(-1.90%) |
Oct 18, 2018 | 15.08 | 15.11 | 14.62 | 14.66 | 36,459 | -0.48(-3.16%) |
Oct 17, 2018 | 15.09 | 15.23 | 14.91 | 15.14 | 60,879 | +0.05(+0.33%) |
Oct 16, 2018 | 14.83 | 15.14 | 14.62 | 15.09 | 41,971 | +0.36(+2.44%) |
Oct 15, 2018 | 14.48 | 14.79 | 14.48 | 14.73 | 74,165 | +0.22(+1.51%) |
Oct 12, 2018 | 15.58 | 15.58 | 14.24 | 14.51 | 64,268 | -0.84(-5.46%) |
Oct 11, 2018 | 15.89 | 15.89 | 15.18 | 15.35 | 64,719 | -0.57(-3.57%) |
Oct 10, 2018 | 16.05 | 16.11 | 15.90 | 15.92 | 91,811 | -0.12(-0.75%) |
Oct 09, 2018 | 16.01 | 16.11 | 15.97 | 16.04 | 40,910 | +0.12(+0.75%) |
Oct 08, 2018 | 15.70 | 16.00 | 15.70 | 15.92 | 36,364 | +0.22(+1.40%) |
Oct 05, 2018 | 15.87 | 15.87 | 15.41 | 15.70 | 50,131 | +0.06(+0.38%) |
Oct 04, 2018 | 15.95 | 16.11 | 15.26 | 15.64 | 119,196 | -0.31(-1.94%) |
Oct 03, 2018 | 15.25 | 15.96 | 15.21 | 15.95 | 66,180 | +0.75(+4.92%) |
Oct 02, 2018 | 15.36 | 15.43 | 15.18 | 15.20 | 23,812 | -0.14(-0.91%) |
Oct 01, 2018 | 15.41 | 15.41 | 15.23 | 15.34 | 61,653 | -0.02(-0.13%) |
Sep 28, 2018 | 15.36 | 15.51 | 15.31 | 15.36 | 23,762 | +0.00(+0.00%) |
Sep 27, 2018 | 15.56 | 15.56 | 15.36 | 15.36 | 25,932 | -0.15(-0.96%) |
Sep 26, 2018 | 15.71 | 15.71 | 15.48 | 15.51 | 50,044 | -0.20(-1.27%) |
Sep 25, 2018 | 15.71 | 15.81 | 15.66 | 15.71 | 46,278 | +0.05(+0.32%) |
Sep 24, 2018 | 15.66 | 15.71 | 15.51 | 15.66 | 47,903 | -0.05(-0.32%) |
Sep 21, 2018 | 15.76 | 15.91 | 15.51 | 15.71 | 147,386 | -0.10(-0.63%) |
Sep 20, 2018 | 15.76 | 15.88 | 15.76 | 15.81 | 30,904 | +0.15(+0.96%) |
Sep 19, 2018 | 15.21 | 15.71 | 15.21 | 15.66 | 42,254 | +0.40(+2.61%) |
Sep 18, 2018 | 15.41 | 15.41 | 15.26 | 15.26 | 18,723 | -0.20(-1.29%) |
Sep 17, 2018 | 15.41 | 15.56 | 15.36 | 15.46 | 46,057 | +0.00(+0.00%) |
Sep 14, 2018 | 15.21 | 15.51 | 15.21 | 15.46 | 27,772 | +0.20(+1.31%) |
Sep 13, 2018 | 15.76 | 15.76 | 15.26 | 15.26 | 50,565 | -0.49(-3.10%) |
Sep 12, 2018 | 15.90 | 15.90 | 15.67 | 15.75 | 39,135 | -0.10(-0.63%) |
Sep 11, 2018 | 15.75 | 15.95 | 15.60 | 15.85 | 103,831 | +0.10(+0.63%) |
Sep 10, 2018 | 15.70 | 15.85 | 15.65 | 15.75 | 45,137 | +0.10(+0.64%) |
Sep 07, 2018 | 15.40 | 15.70 | 15.25 | 15.65 | 428,795 | +0.30(+1.95%) |
Sep 06, 2018 | 15.40 | 15.50 | 15.30 | 15.35 | 43,268 | -0.05(-0.32%) |
Sep 05, 2018 | 15.45 | 15.55 | 15.30 | 15.40 | 67,834 | -0.05(-0.32%) |
Sep 04, 2018 | 15.30 | 15.50 | 15.25 | 15.45 | 124,274 | +0.15(+0.98%) |
Aug 31, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.05(+0.33%) | |
Aug 30, 2018 | 15.30 | 15.30 | 15.05 | 15.25 | 68,394 | -0.10(-0.65%) |
Aug 29, 2018 | 15.45 | 15.49 | 15.25 | 15.35 | 88,209 | -0.15(-0.96%) |
Aug 28, 2018 | 15.35 | 15.50 | 15.15 | 15.50 | 72,538 | +0.10(+0.65%) |
Aug 27, 2018 | 15.55 | 15.65 | 15.40 | 15.40 | 44,032 | -0.15(-0.96%) |
Aug 24, 2018 | 15.60 | 15.62 | 15.32 | 15.55 | 60,296 | -0.05(-0.32%) |
Aug 23, 2018 | 15.65 | 15.65 | 15.45 | 15.60 | 96,915 | +0.05(+0.32%) |
Aug 22, 2018 | 15.35 | 15.65 | 15.30 | 15.55 | 114,501 | +0.15(+0.97%) |
Aug 21, 2018 | 15.10 | 15.65 | 15.10 | 15.40 | 190,795 | +0.40(+2.66%) |
Aug 20, 2018 | 14.90 | 15.20 | 14.75 | 15.00 | 117,357 | +0.20(+1.35%) |
Aug 17, 2018 | 14.80 | 14.90 | 14.60 | 14.80 | 120,592 | +0.10(+0.68%) |
Aug 16, 2018 | 13.80 | 15.15 | 13.80 | 14.70 | 246,942 | +0.85(+6.11%) |
Aug 15, 2018 | 13.90 | 14.00 | 13.76 | 13.85 | 82,954 | -0.10(-0.71%) |
Aug 14, 2018 | 13.80 | 14.00 | 13.76 | 13.95 | 110,917 | +0.30(+2.19%) |
Aug 13, 2018 | 13.66 | 13.71 | 13.51 | 13.66 | 125,804 | +0.05(+0.37%) |
Aug 10, 2018 | 13.71 | 13.76 | 13.56 | 13.61 | 66,917 | -0.15(-1.09%) |
Aug 09, 2018 | 13.90 | 13.90 | 13.71 | 13.76 | 26,472 | -0.15(-1.08%) |
Aug 08, 2018 | 13.85 | 13.90 | 13.76 | 13.90 | 40,691 | -0.05(-0.36%) |
Aug 07, 2018 | 13.90 | 14.05 | 13.76 | 13.95 | 49,698 | +0.15(+1.08%) |
Aug 06, 2018 | 13.90 | 13.90 | 13.71 | 13.80 | 36,202 | +0.00(+0.00%) |
Aug 03, 2018 | 13.90 | 13.90 | 13.71 | 13.80 | 31,903 | +0.05(+0.36%) |
Aug 02, 2018 | 13.71 | 13.80 | 13.71 | 13.76 | 25,759 | -0.10(-0.72%) |
Aug 01, 2018 | 13.11 | 14.00 | 13.11 | 13.85 | 40,255 | -0.25(-1.77%) |
Jul 31, 2018 | 14.20 | 14.20 | 13.95 | 14.10 | 97,990 | +0.00(+0.00%) |
Jul 30, 2018 | 13.90 | 14.20 | 13.90 | 14.10 | 13,392 | +0.15(+1.07%) |
Jul 27, 2018 | 14.35 | 14.35 | 13.95 | 13.95 | 29,596 | -0.35(-2.44%) |
Jul 26, 2018 | 14.20 | 14.35 | 14.20 | 14.30 | 8,932 | +0.05(+0.35%) |
Jul 25, 2018 | 14.16 | 14.30 | 14.10 | 14.25 | 40,282 | +0.00(+0.00%) |
Jul 24, 2018 | 14.30 | 14.30 | 14.10 | 14.25 | 69,920 | -0.05(-0.35%) |
Jul 23, 2018 | 14.20 | 14.30 | 14.20 | 14.30 | 18,811 | +0.10(+0.70%) |
Jul 20, 2018 | 14.20 | 14.35 | 14.20 | 14.20 | 14,345 | +0.00(+0.00%) |
Jul 19, 2018 | 13.95 | 14.25 | 13.95 | 14.20 | 28,066 | +0.20(+1.42%) |
Jul 18, 2018 | 13.66 | 14.10 | 13.66 | 14.00 | 30,347 | +0.35(+2.56%) |
Jul 17, 2018 | 13.66 | 13.80 | 13.61 | 13.66 | 33,147 | +0.00(+0.00%) |
Jul 16, 2018 | 13.66 | 13.80 | 13.61 | 13.66 | 27,161 | +0.00(+0.00%) |
Jul 13, 2018 | 13.80 | 13.85 | 13.61 | 13.66 | 22,836 | -0.10(-0.72%) |
Jul 12, 2018 | 13.71 | 13.76 | 13.63 | 13.76 | 17,475 | +0.00(+0.00%) |
Jul 11, 2018 | 13.76 | 13.90 | 13.71 | 13.76 | 12,683 | -0.10(-0.72%) |
Jul 10, 2018 | 14.05 | 14.05 | 13.80 | 13.85 | 24,282 | -0.05(-0.36%) |
Jul 09, 2018 | 13.90 | 13.66 | 13.90 | 43,899 | +0.15(+1.09%) | |
Jul 06, 2018 | 13.66 | 13.80 | 13.66 | 13.76 | 16,121 | +0.10(+0.73%) |
Jul 05, 2018 | 13.71 | 13.80 | 13.61 | 13.66 | 22,487 | +0.00(+0.00%) |
Jul 03, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.15(+1.11%) | |
Jul 02, 2018 | 13.11 | 13.51 | 13.11 | 13.51 | 25,125 | +0.30(+2.26%) |
Jun 29, 2018 | 13.56 | 13.61 | 13.16 | 13.21 | 31,865 | -0.35(-2.57%) |
Jun 28, 2018 | 13.61 | 13.71 | 13.46 | 13.56 | 27,970 | -0.05(-0.37%) |
Jun 27, 2018 | 13.76 | 13.90 | 13.61 | 13.61 | 60,549 | -0.40(-2.85%) |
Jun 26, 2018 | 13.76 | 14.00 | 13.46 | 14.00 | 30,196 | +0.30(+2.18%) |
Jun 25, 2018 | 13.80 | 13.85 | 13.56 | 13.71 | 22,019 | -0.10(-0.72%) |
Jun 22, 2018 | 13.90 | 13.95 | 13.66 | 13.80 | 163,994 | -0.05(-0.36%) |
Jun 21, 2018 | 13.85 | 13.95 | 13.71 | 13.85 | 41,142 | +0.00(+0.00%) |
Jun 20, 2018 | 13.85 | 13.95 | 13.61 | 13.85 | 25,898 | +0.00(+0.00%) |
Jun 19, 2018 | 13.71 | 13.95 | 13.66 | 13.85 | 32,718 | +0.15(+1.09%) |
Jun 18, 2018 | 13.46 | 13.80 | 13.46 | 13.71 | 59,366 | +0.20(+1.48%) |
Jun 15, 2018 | 13.61 | 13.46 | 13.51 | 56,150 | -0.05(-0.37%) | |
Jun 14, 2018 | 13.71 | 13.71 | 13.46 | 13.56 | 16,609 | -0.09(-0.66%) |
Jun 13, 2018 | 13.65 | 13.74 | 13.60 | 13.65 | 23,230 | +0.00(+0.00%) |
Jun 12, 2018 | 13.94 | 13.94 | 13.55 | 13.65 | 43,565 | -0.25(-1.79%) |
Jun 11, 2018 | 13.99 | 14.10 | 13.82 | 13.89 | 36,053 | -0.15(-1.06%) |
Jun 08, 2018 | 14.14 | 14.24 | 14.04 | 14.04 | 12,810 | -0.10(-0.70%) |
Jun 07, 2018 | 14.09 | 14.24 | 14.04 | 14.14 | 28,433 | +0.05(+0.35%) |
Jun 06, 2018 | 14.14 | 14.09 | 20,252 | -0.05(-0.35%) | ||
Jun 05, 2018 | 14.12 | 14.22 | 14.04 | 14.14 | 32,898 | +0.00(+0.00%) |
Jun 04, 2018 | 14.19 | 14.34 | 14.10 | 14.14 | 28,026 | +0.00(+0.00%) |