Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.70 | 13.00 | 12.52 | 12.79 | 1,010,137 | +0.14(+1.11%) |
Apr 29, 2019 | 12.69 | 12.92 | 12.61 | 12.65 | 1,153,002 | -0.04(-0.32%) |
Apr 26, 2019 | 11.88 | 12.86 | 11.75 | 12.69 | 1,290,800 | +0.66(+5.49%) |
Apr 25, 2019 | 12.13 | 12.35 | 11.80 | 12.03 | 609,244 | -0.01(-0.08%) |
Apr 24, 2019 | 12.15 | 12.36 | 12.01 | 12.04 | 812,062 | -0.16(-1.31%) |
Apr 23, 2019 | 12.23 | 12.27 | 12.07 | 12.20 | 655,720 | -0.02(-0.16%) |
Apr 22, 2019 | 12.80 | 12.90 | 11.84 | 12.22 | 1,058,341 | -0.74(-5.71%) |
Apr 18, 2019 | 12.62 | 13.13 | 12.56 | 12.96 | 1,268,600 | +0.45(+3.60%) |
Apr 17, 2019 | 12.18 | 12.71 | 12.05 | 12.51 | 797,525 | +0.40(+3.30%) |
Apr 16, 2019 | 12.16 | 12.40 | 11.81 | 12.11 | 1,004,195 | +0.56(+4.85%) |
Apr 15, 2019 | 11.64 | 11.79 | 11.45 | 11.55 | 265,022 | -0.13(-1.11%) |
Apr 12, 2019 | 11.64 | 11.83 | 11.47 | 11.68 | 417,300 | +0.13(+1.13%) |
Apr 11, 2019 | 11.64 | 11.65 | 11.15 | 11.55 | 1,061,850 | -0.04(-0.35%) |
Apr 10, 2019 | 11.86 | 11.89 | 11.58 | 11.59 | 783,497 | -0.26(-2.19%) |
Apr 09, 2019 | 11.89 | 12.18 | 11.66 | 11.85 | 1,498,566 | -0.04(-0.34%) |
Apr 08, 2019 | 12.20 | 12.21 | 11.69 | 11.89 | 716,998 | +0.02(+0.17%) |
Apr 05, 2019 | 11.55 | 12.06 | 11.47 | 11.87 | 1,441,200 | +0.34(+2.95%) |
Apr 04, 2019 | 11.32 | 11.73 | 11.17 | 11.53 | 718,390 | +0.25(+2.22%) |
Apr 03, 2019 | 11.75 | 11.99 | 11.02 | 11.28 | 1,868,738 | +0.83(+7.94%) |
Apr 02, 2019 | 10.85 | 10.85 | 10.28 | 10.45 | 855,809 | -0.34(-3.15%) |
Apr 01, 2019 | 10.64 | 10.85 | 10.52 | 10.79 | 666,740 | +0.19(+1.79%) |
Mar 29, 2019 | 10.73 | 10.73 | 10.39 | 10.60 | 749,400 | -0.09(-0.84%) |
Mar 28, 2019 | 10.49 | 10.76 | 10.37 | 10.69 | 969,371 | +0.20(+1.91%) |
Mar 27, 2019 | 10.19 | 10.57 | 10.11 | 10.49 | 431,442 | +0.22(+2.14%) |
Mar 26, 2019 | 10.10 | 10.33 | 10.06 | 10.27 | 383,959 | +0.13(+1.28%) |
Mar 25, 2019 | 10.02 | 10.32 | 9.914 | 10.14 | 530,850 | +0.03(+0.30%) |
Mar 22, 2019 | 9.980 | 10.34 | 9.910 | 10.11 | 638,800 | +0.23(+2.33%) |
Mar 21, 2019 | 9.850 | 9.910 | 9.645 | 9.880 | 524,754 | +0.03(+0.30%) |
Mar 20, 2019 | 9.260 | 10.12 | 9.200 | 9.850 | 882,066 | +0.63(+6.83%) |
Mar 19, 2019 | 9.360 | 9.450 | 9.115 | 9.220 | 498,993 | -0.11(-1.18%) |
Mar 18, 2019 | 9.320 | 9.450 | 9.100 | 9.330 | 448,167 | +0.09(+0.97%) |
Mar 15, 2019 | 8.610 | 9.250 | 8.592 | 9.240 | 892,300 | +0.73(+8.58%) |
Mar 14, 2019 | 8.570 | 8.660 | 8.330 | 8.510 | 409,601 | -0.06(-0.70%) |
Mar 13, 2019 | 8.020 | 8.620 | 8.020 | 8.570 | 623,667 | +0.56(+6.99%) |
Mar 12, 2019 | 8.010 | 8.180 | 8.000 | 8.010 | 784,621 | -0.08(-0.99%) |
Mar 11, 2019 | 8.000 | 8.180 | 7.870 | 8.090 | 1,503,511 | +0.09(+1.12%) |
Mar 08, 2019 | 7.760 | 8.010 | 7.550 | 8.000 | 584,100 | +0.21(+2.70%) |
Mar 07, 2019 | 8.060 | 8.160 | 7.790 | 7.790 | 550,723 | -0.19(-2.38%) |
Mar 06, 2019 | 8.010 | 8.360 | 7.950 | 7.980 | 1,315,388 | -0.08(-0.99%) |
Mar 05, 2019 | 7.920 | 8.240 | 7.910 | 8.060 | 1,623,407 | +0.11(+1.38%) |
Mar 04, 2019 | 8.110 | 8.500 | 7.930 | 7.950 | 1,347,718 | +0.00(+0.00%) |
Mar 01, 2019 | 8.000 | 8.690 | 7.930 | 7.950 | 1,676,100 | +0.00(+0.00%) |
Feb 28, 2019 | 7.370 | 8.050 | 7.370 | 7.950 | 1,271,411 | +0.65(+8.90%) |
Feb 27, 2019 | 7.200 | 7.990 | 6.700 | 7.300 | 3,808,223 | -2.18(-23.00%) |
Feb 26, 2019 | 9.490 | 9.860 | 9.360 | 9.480 | 493,274 | +0.03(+0.32%) |
Feb 25, 2019 | 9.920 | 9.980 | 9.320 | 9.450 | 587,828 | -0.40(-4.06%) |
Feb 22, 2019 | 9.600 | 9.850 | 9.490 | 9.850 | 443,100 | +0.29(+3.03%) |
Feb 21, 2019 | 9.580 | 9.777 | 9.430 | 9.560 | 321,684 | +0.00(+0.00%) |
Feb 20, 2019 | 9.430 | 9.660 | 9.420 | 9.560 | 264,247 | +0.15(+1.59%) |
Feb 19, 2019 | 9.350 | 9.490 | 8.820 | 9.410 | 623,302 | +0.03(+0.32%) |
Feb 15, 2019 | 9.490 | 9.630 | 9.330 | 9.380 | 301,700 | -0.05(-0.53%) |
Feb 14, 2019 | 9.380 | 9.580 | 9.310 | 9.430 | 205,138 | -0.07(-0.74%) |
Feb 13, 2019 | 9.480 | 9.890 | 9.480 | 9.500 | 895,155 | +0.09(+0.96%) |
Feb 12, 2019 | 9.530 | 9.700 | 9.285 | 9.410 | 400,350 | +0.07(+0.75%) |
Feb 11, 2019 | 9.240 | 9.460 | 9.240 | 9.340 | 392,043 | +0.10(+1.08%) |
Feb 08, 2019 | 8.650 | 9.280 | 8.630 | 9.240 | 253,200 | +0.63(+7.32%) |
Feb 07, 2019 | 8.530 | 9.020 | 8.490 | 8.610 | 568,831 | +0.02(+0.23%) |
Feb 06, 2019 | 8.460 | 8.710 | 8.410 | 8.590 | 536,578 | -0.01(-0.12%) |
Feb 05, 2019 | 8.580 | 9.110 | 8.550 | 8.600 | 947,989 | +0.16(+1.90%) |
Feb 04, 2019 | 8.460 | 8.600 | 8.370 | 8.440 | 172,396 | +0.01(+0.12%) |
Feb 01, 2019 | 8.400 | 8.490 | 8.220 | 8.430 | 343,100 | +0.03(+0.36%) |
Jan 31, 2019 | 8.430 | 8.710 | 8.310 | 8.400 | 517,103 | -0.05(-0.59%) |
Jan 30, 2019 | 8.520 | 8.590 | 8.299 | 8.450 | 140,694 | +0.01(+0.12%) |
Jan 29, 2019 | 8.600 | 8.620 | 8.410 | 8.440 | 119,836 | -0.09(-1.06%) |
Jan 28, 2019 | 8.310 | 8.600 | 8.220 | 8.530 | 195,562 | +0.09(+1.07%) |
Jan 25, 2019 | 8.500 | 8.670 | 8.360 | 8.440 | 188,900 | +0.20(+2.43%) |
Jan 24, 2019 | 8.280 | 8.445 | 8.082 | 8.240 | 168,212 | -0.02(-0.24%) |
Jan 23, 2019 | 8.240 | 8.340 | 8.060 | 8.260 | 406,607 | +0.11(+1.35%) |
Jan 22, 2019 | 8.350 | 8.450 | 8.100 | 8.150 | 237,001 | -0.21(-2.51%) |
Jan 18, 2019 | 8.250 | 8.610 | 8.250 | 8.360 | 230,700 | +0.09(+1.09%) |
Jan 17, 2019 | 8.050 | 8.350 | 8.050 | 8.270 | 306,889 | +0.15(+1.85%) |
Jan 16, 2019 | 8.310 | 8.380 | 7.940 | 8.120 | 632,276 | -0.18(-2.17%) |
Jan 15, 2019 | 8.320 | 8.550 | 8.194 | 8.300 | 350,602 | -0.01(-0.12%) |
Jan 14, 2019 | 8.240 | 8.490 | 8.030 | 8.310 | 486,120 | +0.10(+1.22%) |
Jan 11, 2019 | 8.260 | 8.290 | 7.910 | 8.210 | 457,800 | +0.01(+0.12%) |
Jan 10, 2019 | 8.670 | 8.780 | 7.500 | 8.200 | 1,741,128 | -1.63(-16.58%) |
Jan 09, 2019 | 9.810 | 10.04 | 9.520 | 9.830 | 1,002,164 | -0.14(-1.40%) |
Jan 08, 2019 | 9.750 | 10.02 | 9.600 | 9.970 | 239,490 | +0.28(+2.89%) |
Jan 07, 2019 | 9.320 | 9.890 | 9.300 | 9.690 | 325,063 | +0.35(+3.75%) |
Jan 04, 2019 | 9.150 | 9.530 | 9.130 | 9.340 | 322,100 | +0.33(+3.66%) |
Jan 03, 2019 | 9.150 | 9.200 | 8.870 | 9.010 | 270,984 | -0.16(-1.74%) |
Jan 02, 2019 | 8.530 | 9.330 | 8.420 | 9.170 | 410,293 | +0.51(+5.89%) |
Dec 31, 2018 | 8.660 | 8.750 | 8.335 | 8.660 | 555,400 | -0.07(-0.80%) |
Dec 28, 2018 | 8.580 | 8.800 | 8.430 | 8.730 | 384,500 | +0.21(+2.46%) |
Dec 27, 2018 | 8.210 | 8.560 | 8.070 | 8.520 | 334,115 | +0.15(+1.79%) |
Dec 26, 2018 | 7.950 | 8.380 | 7.700 | 8.370 | 471,023 | +0.52(+6.62%) |
Dec 24, 2018 | 8.260 | 8.310 | 7.710 | 7.850 | 651,600 | -0.46(-5.54%) |
Dec 21, 2018 | 8.510 | 8.750 | 8.070 | 8.310 | 882,400 | -0.16(-1.89%) |
Dec 20, 2018 | 9.320 | 9.400 | 8.360 | 8.470 | 774,248 | -0.93(-9.89%) |
Dec 19, 2018 | 9.550 | 9.750 | 9.291 | 9.400 | 529,611 | -0.15(-1.57%) |
Dec 18, 2018 | 9.630 | 10.01 | 9.480 | 9.550 | 388,367 | -0.05(-0.52%) |
Dec 17, 2018 | 9.910 | 10.18 | 9.530 | 9.600 | 709,009 | -0.30(-3.03%) |
Dec 14, 2018 | 10.49 | 10.50 | 9.890 | 9.900 | 458,100 | -0.77(-7.22%) |
Dec 13, 2018 | 10.90 | 11.01 | 10.53 | 10.67 | 296,174 | -0.30(-2.73%) |
Dec 12, 2018 | 10.90 | 11.21 | 10.90 | 10.97 | 409,712 | +0.10(+0.92%) |
Dec 11, 2018 | 11.12 | 11.15 | 10.81 | 10.87 | 353,793 | -0.09(-0.82%) |
Dec 10, 2018 | 11.10 | 11.24 | 10.62 | 10.96 | 461,529 | -0.16(-1.44%) |
Dec 07, 2018 | 11.10 | 11.43 | 11.00 | 11.12 | 451,600 | -0.09(-0.80%) |
Dec 06, 2018 | 11.44 | 11.48 | 10.71 | 11.21 | 629,091 | -0.42(-3.61%) |
Dec 04, 2018 | 12.52 | 12.52 | 11.61 | 11.63 | 355,700 | -0.85(-6.81%) |
Dec 03, 2018 | 12.89 | 12.90 | 12.22 | 12.48 | 417,810 | -0.28(-2.19%) |
Nov 30, 2018 | 12.43 | 12.85 | 12.39 | 12.76 | 537,800 | +0.27(+2.16%) |
Nov 29, 2018 | 12.60 | 12.75 | 12.39 | 12.49 | 434,794 | -0.14(-1.11%) |
Nov 28, 2018 | 12.12 | 12.80 | 12.10 | 12.63 | 1,072,074 | +0.49(+4.04%) |
Nov 27, 2018 | 12.22 | 12.25 | 11.97 | 12.14 | 398,041 | -0.14(-1.14%) |
Nov 26, 2018 | 12.11 | 12.58 | 12.06 | 12.28 | 669,287 | +0.27(+2.25%) |
Nov 23, 2018 | 12.32 | 12.48 | 11.96 | 12.01 | 227,200 | -0.44(-3.53%) |
Nov 21, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.26(+2.13%) | |
Nov 20, 2018 | 12.08 | 12.61 | 11.92 | 12.19 | 485,089 | -0.05(-0.41%) |
Nov 19, 2018 | 13.01 | 13.10 | 12.18 | 12.24 | 728,769 | -0.76(-5.85%) |
Nov 16, 2018 | 13.00 | 13.12 | 12.87 | 13.00 | 295,700 | -0.20(-1.52%) |
Nov 15, 2018 | 12.87 | 13.25 | 12.71 | 13.20 | 386,678 | +0.31(+2.40%) |
Nov 14, 2018 | 13.09 | 13.25 | 12.69 | 12.89 | 505,536 | -0.09(-0.69%) |
Nov 13, 2018 | 12.85 | 13.24 | 12.52 | 12.98 | 466,995 | +0.22(+1.72%) |
Nov 12, 2018 | 13.00 | 13.09 | 12.72 | 12.76 | 296,286 | -0.25(-1.92%) |
Nov 09, 2018 | 13.10 | 13.17 | 12.62 | 13.01 | 544,200 | -0.21(-1.59%) |
Nov 08, 2018 | 13.39 | 13.43 | 12.96 | 13.22 | 467,055 | -0.22(-1.64%) |
Nov 07, 2018 | 13.34 | 13.99 | 13.13 | 13.44 | 1,532,788 | +0.21(+1.59%) |
Nov 06, 2018 | 13.25 | 13.35 | 12.32 | 13.23 | 4,716,676 | +2.13(+19.19%) |
Nov 05, 2018 | 10.88 | 11.16 | 10.72 | 11.10 | 722,688 | +0.23(+2.12%) |
Nov 02, 2018 | 10.83 | 11.08 | 10.76 | 10.87 | 253,600 | +0.06(+0.56%) |
Nov 01, 2018 | 10.68 | 10.84 | 10.45 | 10.81 | 288,725 | +0.20(+1.89%) |
Oct 31, 2018 | 10.55 | 10.87 | 10.44 | 10.61 | 394,478 | +0.13(+1.24%) |
Oct 30, 2018 | 10.25 | 10.50 | 10.11 | 10.48 | 358,733 | +0.24(+2.34%) |
Oct 29, 2018 | 10.33 | 10.53 | 10.12 | 10.24 | 421,234 | -0.02(-0.19%) |
Oct 26, 2018 | 10.69 | 10.69 | 10.18 | 10.26 | 336,000 | -0.47(-4.38%) |
Oct 25, 2018 | 10.42 | 10.88 | 10.41 | 10.73 | 338,834 | +0.33(+3.17%) |
Oct 24, 2018 | 10.62 | 10.79 | 10.37 | 10.40 | 379,817 | -0.27(-2.53%) |
Oct 23, 2018 | 10.73 | 10.76 | 10.42 | 10.67 | 424,961 | -0.20(-1.84%) |
Oct 22, 2018 | 10.40 | 10.91 | 10.37 | 10.87 | 353,752 | +0.47(+4.52%) |
Oct 19, 2018 | 10.49 | 10.82 | 10.37 | 10.40 | 310,000 | -0.08(-0.76%) |
Oct 18, 2018 | 10.90 | 10.92 | 10.36 | 10.48 | 418,519 | -0.46(-4.20%) |
Oct 17, 2018 | 10.66 | 10.94 | 10.44 | 10.94 | 419,049 | +0.09(+0.83%) |
Oct 16, 2018 | 11.26 | 11.46 | 10.11 | 10.85 | 950,105 | -0.63(-5.49%) |
Oct 15, 2018 | 11.50 | 11.65 | 11.34 | 11.48 | 306,076 | -0.03(-0.26%) |
Oct 12, 2018 | 11.69 | 11.69 | 11.28 | 11.51 | 532,200 | -0.07(-0.60%) |
Oct 11, 2018 | 12.12 | 12.14 | 11.56 | 11.58 | 315,464 | -0.57(-4.69%) |
Oct 10, 2018 | 12.40 | 12.53 | 12.13 | 12.15 | 336,220 | -0.25(-2.02%) |
Oct 09, 2018 | 12.77 | 12.84 | 12.36 | 12.40 | 408,585 | -0.37(-2.90%) |
Oct 08, 2018 | 12.54 | 12.88 | 12.44 | 12.77 | 279,567 | +0.18(+1.43%) |
Oct 05, 2018 | 12.35 | 12.67 | 12.20 | 12.59 | 482,700 | +0.21(+1.70%) |
Oct 04, 2018 | 12.93 | 12.93 | 12.33 | 12.38 | 386,959 | -0.62(-4.77%) |
Oct 03, 2018 | 13.11 | 13.25 | 12.88 | 13.00 | 312,893 | -0.04(-0.31%) |
Oct 02, 2018 | 12.90 | 13.23 | 12.80 | 13.04 | 398,445 | +0.12(+0.93%) |
Oct 01, 2018 | 12.76 | 13.34 | 12.76 | 12.92 | 451,023 | +0.19(+1.49%) |
Sep 28, 2018 | 12.75 | 12.91 | 12.55 | 12.73 | 455,900 | -0.03(-0.24%) |
Sep 27, 2018 | 12.85 | 13.03 | 12.57 | 12.76 | 361,660 | -0.13(-1.01%) |
Sep 26, 2018 | 13.14 | 13.18 | 12.81 | 12.89 | 326,411 | -0.23(-1.75%) |
Sep 25, 2018 | 13.09 | 13.19 | 12.82 | 13.12 | 350,668 | +0.13(+1.00%) |
Sep 24, 2018 | 13.22 | 13.67 | 12.95 | 12.99 | 396,725 | -0.47(-3.49%) |
Sep 21, 2018 | 13.58 | 13.78 | 13.14 | 13.46 | 642,000 | -0.15(-1.10%) |
Sep 20, 2018 | 13.64 | 13.77 | 13.36 | 13.61 | 318,648 | -0.01(-0.07%) |
Sep 19, 2018 | 13.25 | 13.77 | 13.24 | 13.62 | 416,527 | +0.33(+2.48%) |
Sep 18, 2018 | 13.45 | 13.75 | 12.90 | 13.29 | 821,997 | -0.13(-0.97%) |
Sep 17, 2018 | 13.40 | 13.51 | 13.04 | 13.42 | 621,416 | +0.31(+2.36%) |
Sep 14, 2018 | 13.00 | 13.36 | 12.78 | 13.11 | 269,800 | -0.05(-0.38%) |
Sep 13, 2018 | 13.41 | 13.50 | 13.10 | 13.16 | 333,775 | -0.28(-2.08%) |
Sep 12, 2018 | 13.74 | 14.04 | 13.13 | 13.44 | 1,000,939 | +0.04(+0.30%) |
Sep 11, 2018 | 13.41 | 13.48 | 13.19 | 13.40 | 429,828 | +0.04(+0.30%) |
Sep 10, 2018 | 13.61 | 13.63 | 13.28 | 13.36 | 471,683 | -0.18(-1.33%) |
Sep 07, 2018 | 13.25 | 13.61 | 13.04 | 13.54 | 524,000 | +0.30(+2.27%) |
Sep 06, 2018 | 13.57 | 13.57 | 13.05 | 13.24 | 976,317 | -0.33(-2.43%) |
Sep 05, 2018 | 13.81 | 13.93 | 13.48 | 13.57 | 604,908 | -0.21(-1.52%) |
Sep 04, 2018 | 13.88 | 14.14 | 13.72 | 13.78 | 686,646 | -0.11(-0.79%) |
Aug 31, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.34(+2.51%) | |
Aug 30, 2018 | 13.24 | 13.65 | 13.06 | 13.55 | 800,931 | +0.25(+1.88%) |
Aug 29, 2018 | 13.27 | 13.35 | 12.95 | 13.30 | 489,021 | +0.06(+0.45%) |
Aug 28, 2018 | 12.54 | 13.25 | 12.42 | 13.24 | 685,423 | +0.58(+4.58%) |
Aug 27, 2018 | 12.62 | 12.81 | 12.60 | 12.66 | 642,305 | +0.04(+0.32%) |
Aug 24, 2018 | 12.44 | 12.80 | 12.41 | 12.62 | 828,800 | +0.23(+1.86%) |
Aug 23, 2018 | 12.08 | 12.41 | 11.96 | 12.39 | 711,957 | +0.43(+3.60%) |
Aug 22, 2018 | 12.53 | 12.53 | 11.79 | 11.96 | 642,099 | -0.57(-4.55%) |
Aug 21, 2018 | 12.06 | 12.60 | 11.98 | 12.53 | 823,908 | +0.42(+3.47%) |
Aug 20, 2018 | 11.75 | 12.42 | 11.69 | 12.11 | 603,485 | +0.44(+3.77%) |
Aug 17, 2018 | 11.25 | 11.77 | 11.10 | 11.67 | 815,000 | +0.42(+3.73%) |
Aug 16, 2018 | 11.19 | 11.54 | 10.97 | 11.25 | 1,285,389 | +0.42(+3.88%) |
Aug 15, 2018 | 11.15 | 11.23 | 10.65 | 10.83 | 875,170 | -0.35(-3.13%) |
Aug 14, 2018 | 10.92 | 11.31 | 10.83 | 11.18 | 1,133,678 | +0.40(+3.71%) |
Aug 13, 2018 | 10.16 | 11.25 | 10.16 | 10.78 | 2,165,687 | +0.60(+5.89%) |
Aug 10, 2018 | 9.780 | 10.87 | 9.550 | 10.18 | 2,984,100 | +0.33(+3.35%) |
Aug 09, 2018 | 11.30 | 11.39 | 9.300 | 9.850 | 9,200,491 | -5.06(-33.94%) |
Aug 08, 2018 | 14.51 | 15.20 | 14.48 | 14.91 | 795,094 | +0.46(+3.18%) |
Aug 07, 2018 | 14.34 | 14.51 | 14.11 | 14.45 | 513,661 | +0.17(+1.19%) |
Aug 06, 2018 | 14.38 | 14.45 | 14.12 | 14.28 | 326,911 | -0.11(-0.76%) |
Aug 03, 2018 | 14.54 | 14.78 | 14.23 | 14.39 | 331,900 | -0.08(-0.55%) |
Aug 02, 2018 | 14.26 | 14.78 | 14.26 | 14.47 | 346,734 | +0.24(+1.69%) |
Aug 01, 2018 | 14.42 | 14.42 | 13.98 | 14.23 | 443,485 | -0.21(-1.45%) |
Jul 31, 2018 | 14.23 | 14.47 | 14.19 | 14.44 | 435,103 | +0.25(+1.76%) |
Jul 30, 2018 | 14.10 | 14.25 | 14.03 | 14.19 | 272,765 | +0.10(+0.71%) |
Jul 27, 2018 | 14.10 | 14.57 | 14.04 | 14.09 | 333,100 | -0.08(-0.56%) |
Jul 26, 2018 | 13.41 | 14.75 | 13.36 | 14.17 | 656,887 | +0.09(+0.64%) |
Jul 25, 2018 | 13.96 | 14.22 | 13.79 | 14.08 | 564,128 | +0.15(+1.08%) |
Jul 24, 2018 | 14.72 | 14.73 | 13.69 | 13.93 | 1,123,920 | -0.80(-5.43%) |
Jul 23, 2018 | 14.84 | 14.90 | 14.54 | 14.73 | 341,882 | -0.19(-1.27%) |
Jul 20, 2018 | 15.15 | 15.40 | 14.79 | 14.92 | 378,594 | -0.23(-1.52%) |
Jul 19, 2018 | 15.00 | 15.37 | 14.73 | 15.15 | 562,206 | -0.18(-1.17%) |
Jul 18, 2018 | 15.25 | 15.42 | 15.05 | 15.33 | 476,864 | -0.09(-0.58%) |
Jul 17, 2018 | 15.50 | 15.70 | 15.34 | 15.42 | 392,189 | -0.04(-0.26%) |
Jul 16, 2018 | 15.75 | 15.96 | 15.33 | 15.46 | 446,005 | -0.28(-1.78%) |
Jul 13, 2018 | 16.03 | 16.32 | 15.73 | 15.74 | 314,167 | -0.33(-2.05%) |
Jul 12, 2018 | 16.18 | 16.18 | 15.91 | 16.07 | 313,846 | -0.07(-0.43%) |
Jul 11, 2018 | 16.50 | 16.50 | 16.02 | 16.14 | 720,295 | -0.47(-2.83%) |
Jul 10, 2018 | 16.54 | 16.82 | 16.49 | 16.61 | 561,904 | -0.09(-0.54%) |
Jul 09, 2018 | 16.71 | 16.91 | 16.49 | 16.70 | 520,317 | +0.01(+0.06%) |
Jul 06, 2018 | 16.29 | 16.72 | 16.20 | 16.69 | 560,981 | +0.40(+2.46%) |
Jul 05, 2018 | 16.53 | 16.70 | 15.99 | 16.29 | 564,101 | -0.20(-1.21%) |
Jul 03, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.13(+0.79%) | |
Jul 02, 2018 | 15.25 | 16.40 | 15.25 | 16.36 | 1,197,293 | +1.12(+7.35%) |
Jun 29, 2018 | 16.03 | 16.11 | 15.19 | 15.24 | 1,062,996 | -0.75(-4.69%) |
Jun 28, 2018 | 16.44 | 16.63 | 15.80 | 15.99 | 719,112 | -0.45(-2.74%) |
Jun 27, 2018 | 17.00 | 17.15 | 16.29 | 16.44 | 764,986 | -0.56(-3.29%) |
Jun 26, 2018 | 17.64 | 17.79 | 16.77 | 17.00 | 624,568 | -0.90(-5.03%) |
Jun 25, 2018 | 18.50 | 18.65 | 17.75 | 17.90 | 563,076 | -0.67(-3.61%) |
Jun 22, 2018 | 18.72 | 19.10 | 18.45 | 18.57 | 668,902 | -0.02(-0.11%) |
Jun 21, 2018 | 19.00 | 19.15 | 18.56 | 18.59 | 357,598 | -0.36(-1.90%) |
Jun 20, 2018 | 19.18 | 19.31 | 18.73 | 18.95 | 551,948 | -0.16(-0.84%) |
Jun 19, 2018 | 19.58 | 19.93 | 18.82 | 19.11 | 567,903 | -0.46(-2.35%) |
Jun 18, 2018 | 19.76 | 19.82 | 19.47 | 19.57 | 252,570 | -0.21(-1.06%) |
Jun 15, 2018 | 20.08 | 19.50 | 19.78 | 668,886 | +0.28(+1.44%) | |
Jun 14, 2018 | 19.41 | 19.55 | 19.12 | 19.50 | 233,940 | +0.11(+0.57%) |
Jun 13, 2018 | 20.00 | 20.00 | 19.17 | 19.39 | 377,473 | -0.51(-2.56%) |
Jun 12, 2018 | 19.48 | 20.19 | 19.25 | 19.90 | 545,247 | +0.28(+1.43%) |
Jun 11, 2018 | 19.40 | 19.82 | 19.39 | 19.62 | 311,754 | +0.29(+1.50%) |
Jun 08, 2018 | 19.15 | 19.56 | 19.15 | 19.33 | 458,867 | +0.12(+0.62%) |
Jun 07, 2018 | 19.23 | 19.68 | 19.05 | 19.21 | 460,708 | -0.03(-0.16%) |
Jun 06, 2018 | 19.39 | 19.24 | 496,361 | +0.54(+2.89%) | ||
Jun 05, 2018 | 18.66 | 18.82 | 18.43 | 18.70 | 459,226 | +0.04(+0.21%) |
Jun 04, 2018 | 18.59 | 18.76 | 18.35 | 18.66 | 344,069 | +0.28(+1.52%) |
Jun 01, 2018 | 18.88 | 18.88 | 18.31 | 18.38 | 210,209 | -0.47(-2.49%) |
May 31, 2018 | 18.76 | 19.00 | 18.30 | 18.85 | 337,637 | +0.03(+0.16%) |
May 30, 2018 | 18.44 | 19.00 | 18.35 | 18.82 | 658,318 | +0.40(+2.17%) |
May 29, 2018 | 19.43 | 19.43 | 18.36 | 18.42 | 796,012 | -1.21(-6.16%) |
May 25, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 20.19 | 20.22 | 19.56 | 19.71 | 349,522 | -0.08(-0.40%) |
May 23, 2018 | 19.65 | 19.94 | 19.61 | 19.79 | 211,396 | +0.24(+1.23%) |
May 22, 2018 | 19.56 | 19.66 | 19.23 | 19.55 | 1,054,070 | -0.04(-0.20%) |
May 21, 2018 | 19.68 | 19.80 | 19.51 | 19.59 | 227,976 | -0.05(-0.25%) |
May 18, 2018 | 20.00 | 20.00 | 19.54 | 19.64 | 426,379 | -0.35(-1.75%) |
May 17, 2018 | 19.74 | 19.99 | 19.70 | 19.99 | 304,989 | +0.32(+1.63%) |
May 16, 2018 | 19.60 | 19.78 | 19.38 | 19.67 | 242,651 | +0.16(+0.82%) |
May 15, 2018 | 19.40 | 19.66 | 19.03 | 19.51 | 541,738 | +0.12(+0.62%) |
May 14, 2018 | 19.37 | 19.58 | 19.14 | 19.39 | 352,092 | +0.13(+0.67%) |
May 11, 2018 | 19.12 | 19.35 | 18.79 | 19.26 | 488,380 | -0.01(-0.05%) |
May 10, 2018 | 20.00 | 20.75 | 19.25 | 19.27 | 878,164 | -0.73(-3.65%) |
May 09, 2018 | 20.45 | 20.45 | 19.76 | 20.00 | 703,751 | -0.20(-0.99%) |
May 08, 2018 | 20.00 | 20.34 | 19.96 | 20.20 | 403,407 | +0.20(+1.00%) |
May 07, 2018 | 19.78 | 20.17 | 19.61 | 20.00 | 378,911 | +0.22(+1.11%) |
May 04, 2018 | 19.00 | 19.85 | 18.84 | 19.78 | 475,499 | +0.73(+3.83%) |
May 03, 2018 | 18.84 | 19.26 | 18.81 | 19.05 | 299,385 | +0.06(+0.32%) |
May 02, 2018 | 18.49 | 19.13 | 18.41 | 18.99 | 398,895 | +0.39(+2.10%) |