Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.64 | 11.68 | 11.35 | 11.60 | 19,639 | +0.24(+2.09%) |
Mar 28, 2019 | 11.50 | 11.60 | 11.34 | 11.36 | 11,824 | +0.03(+0.26%) |
Mar 27, 2019 | 11.37 | 11.52 | 11.23 | 11.33 | 44,467 | -0.23(-1.97%) |
Mar 26, 2019 | 11.56 | 11.56 | 11.34 | 11.56 | 4,401 | +0.24(+2.10%) |
Mar 25, 2019 | 11.21 | 11.42 | 11.03 | 11.32 | 47,562 | +0.11(+0.97%) |
Mar 22, 2019 | 10.93 | 11.22 | 10.93 | 11.21 | 24,397 | +0.04(+0.35%) |
Mar 21, 2019 | 11.15 | 11.31 | 11.10 | 11.17 | 7,094 | -0.08(-0.70%) |
Mar 20, 2019 | 10.55 | 11.25 | 10.24 | 11.25 | 28,177 | +0.28(+2.52%) |
Mar 19, 2019 | 10.93 | 11.01 | 10.86 | 10.97 | 7,564 | +0.06(+0.54%) |
Mar 18, 2019 | 11.01 | 11.05 | 10.91 | 10.92 | 13,469 | -0.10(-0.90%) |
Mar 15, 2019 | 10.96 | 11.01 | 10.89 | 11.01 | 19,639 | +0.00(+0.00%) |
Mar 14, 2019 | 10.93 | 11.06 | 10.93 | 11.01 | 2,577 | +0.06(+0.54%) |
Mar 13, 2019 | 10.93 | 11.17 | 10.93 | 10.95 | 4,702 | +0.04(+0.36%) |
Mar 12, 2019 | 11.21 | 11.21 | 10.89 | 10.92 | 9,437 | -0.08(-0.72%) |
Mar 11, 2019 | 10.93 | 11.01 | 10.87 | 10.99 | 6,856 | +0.09(+0.82%) |
Mar 08, 2019 | 10.87 | 10.93 | 10.80 | 10.91 | 14,274 | +0.03(+0.27%) |
Mar 07, 2019 | 10.91 | 10.95 | 10.88 | 10.88 | 5,715 | -0.04(-0.36%) |
Mar 06, 2019 | 11.04 | 11.16 | 10.92 | 10.92 | 30,689 | -0.24(-2.13%) |
Mar 05, 2019 | 11.17 | 11.17 | 11.05 | 11.15 | 2,913 | +0.14(+1.26%) |
Mar 04, 2019 | 11.04 | 11.28 | 10.95 | 11.01 | 31,709 | -0.03(-0.27%) |
Mar 01, 2019 | 10.88 | 11.12 | 10.84 | 11.04 | 94,857 | +0.11(+0.99%) |
Feb 28, 2019 | 10.93 | 10.93 | 10.92 | 10.93 | 3,226 | -0.08(-0.72%) |
Feb 27, 2019 | 10.92 | 11.01 | 10.92 | 11.01 | 9,422 | +0.05(+0.45%) |
Feb 26, 2019 | 10.95 | 11.08 | 10.94 | 10.96 | 64,740 | -0.05(-0.45%) |
Feb 25, 2019 | 11.02 | 11.03 | 10.91 | 11.01 | 32,719 | +0.09(+0.81%) |
Feb 22, 2019 | 11.00 | 11.02 | 10.92 | 10.93 | 10,528 | +0.02(+0.18%) |
Feb 21, 2019 | 10.95 | 11.04 | 10.91 | 10.91 | 3,437 | -0.05(-0.45%) |
Feb 20, 2019 | 11.11 | 11.17 | 10.94 | 10.95 | 13,328 | -0.24(-2.12%) |
Feb 19, 2019 | 10.92 | 11.20 | 10.92 | 11.19 | 100,084 | +0.27(+2.44%) |
Feb 15, 2019 | 10.94 | 11.01 | 10.88 | 10.93 | 20,753 | -0.02(-0.18%) |
Feb 14, 2019 | 11.00 | 11.00 | 10.92 | 10.94 | 10,655 | +0.02(+0.18%) |
Feb 13, 2019 | 10.95 | 11.01 | 10.90 | 10.93 | 11,568 | +0.02(+0.23%) |
Feb 12, 2019 | 10.96 | 11.04 | 10.90 | 10.90 | 46,659 | -0.01(-0.14%) |
Feb 11, 2019 | 10.97 | 11.08 | 10.92 | 10.92 | 16,374 | -0.03(-0.27%) |
Feb 08, 2019 | 11.01 | 11.14 | 10.93 | 10.94 | 4,353 | -0.06(-0.54%) |
Feb 07, 2019 | 11.09 | 11.38 | 10.93 | 11.00 | 11,111 | -0.17(-1.50%) |
Feb 06, 2019 | 11.36 | 11.36 | 10.93 | 11.17 | 18,722 | +0.20(+1.80%) |
Feb 05, 2019 | 10.94 | 11.05 | 10.94 | 10.97 | 3,421 | +0.07(+0.63%) |
Feb 04, 2019 | 10.90 | 11.08 | 10.89 | 10.91 | 23,057 | -0.01(-0.09%) |
Feb 01, 2019 | 11.08 | 11.08 | 10.92 | 10.92 | 6,479 | -0.07(-0.63%) |
Jan 31, 2019 | 11.22 | 11.22 | 10.90 | 10.98 | 15,029 | -0.28(-2.46%) |
Jan 30, 2019 | 11.03 | 11.26 | 10.99 | 11.26 | 18,239 | +0.36(+3.26%) |
Jan 29, 2019 | 11.18 | 11.18 | 10.89 | 10.91 | 8,785 | +0.00(+0.00%) |
Jan 28, 2019 | 10.97 | 10.97 | 10.78 | 10.91 | 13,997 | +0.09(+0.82%) |
Jan 25, 2019 | 11.15 | 11.15 | 10.60 | 10.82 | 111,763 | -0.06(-0.55%) |
Jan 24, 2019 | 10.96 | 11.11 | 10.84 | 10.88 | 71,348 | -0.07(-0.63%) |
Jan 23, 2019 | 10.92 | 11.36 | 10.90 | 10.94 | 20,785 | -0.20(-1.77%) |
Jan 22, 2019 | 11.28 | 11.43 | 11.14 | 11.14 | 15,633 | -0.27(-2.34%) |
Jan 18, 2019 | 11.18 | 11.67 | 11.18 | 11.41 | 15,084 | +0.23(+2.03%) |
Jan 17, 2019 | 11.39 | 11.46 | 11.14 | 11.18 | 30,564 | -0.20(-1.74%) |
Jan 16, 2019 | 11.11 | 11.41 | 11.05 | 11.38 | 13,190 | +0.21(+1.86%) |
Jan 15, 2019 | 11.13 | 11.56 | 11.11 | 11.17 | 10,082 | +0.05(+0.44%) |
Jan 14, 2019 | 11.30 | 11.44 | 10.89 | 11.12 | 7,758 | -0.30(-2.59%) |
Jan 11, 2019 | 11.47 | 11.55 | 11.31 | 11.42 | 18,222 | -0.04(-0.35%) |
Jan 10, 2019 | 11.45 | 11.61 | 11.33 | 11.46 | 22,997 | -0.02(-0.17%) |
Jan 09, 2019 | 11.27 | 11.54 | 11.26 | 11.48 | 26,866 | +0.18(+1.57%) |
Jan 08, 2019 | 10.93 | 11.30 | 10.89 | 11.30 | 22,027 | +0.35(+3.16%) |
Jan 07, 2019 | 10.79 | 11.36 | 10.77 | 10.95 | 19,099 | +0.26(+2.45%) |
Jan 04, 2019 | 10.41 | 10.79 | 10.37 | 10.69 | 36,140 | +0.33(+3.19%) |
Jan 03, 2019 | 10.45 | 10.47 | 10.36 | 10.36 | 11,457 | -0.10(-0.94%) |
Jan 02, 2019 | 10.28 | 10.64 | 10.26 | 10.46 | 22,183 | +0.15(+1.44%) |
Dec 31, 2018 | 10.50 | 10.59 | 10.09 | 10.31 | 36,849 | -0.12(-1.14%) |
Dec 28, 2018 | 10.46 | 10.48 | 10.13 | 10.43 | 23,891 | +0.17(+1.64%) |
Dec 27, 2018 | 9.957 | 10.26 | 9.957 | 10.26 | 22,848 | +0.04(+0.39%) |
Dec 26, 2018 | 10.21 | 10.33 | 9.967 | 10.22 | 28,147 | -0.05(-0.48%) |
Dec 24, 2018 | 9.848 | 10.27 | 9.848 | 10.27 | 9,111 | +0.10(+0.97%) |
Dec 21, 2018 | 10.09 | 10.40 | 10.09 | 10.17 | 45,859 | +0.05(+0.49%) |
Dec 20, 2018 | 10.29 | 10.29 | 10.02 | 10.12 | 52,813 | -0.18(-1.73%) |
Dec 19, 2018 | 10.01 | 10.53 | 10.01 | 10.30 | 35,427 | +0.30(+2.96%) |
Dec 18, 2018 | 9.779 | 10.40 | 9.779 | 10.01 | 31,046 | +0.00(+0.00%) |
Dec 17, 2018 | 10.67 | 10.77 | 10.01 | 10.01 | 31,938 | -0.66(-6.20%) |
Dec 14, 2018 | 10.81 | 10.87 | 10.67 | 10.67 | 14,476 | -0.06(-0.55%) |
Dec 13, 2018 | 11.42 | 11.48 | 10.69 | 10.73 | 22,255 | -0.68(-5.97%) |
Dec 12, 2018 | 11.68 | 12.33 | 11.41 | 11.41 | 8,571 | -0.27(-2.28%) |
Dec 11, 2018 | 11.66 | 12.65 | 10.20 | 11.68 | 24,366 | +0.08(+0.68%) |
Dec 10, 2018 | 11.81 | 12.26 | 11.46 | 11.60 | 37,605 | -0.31(-2.57%) |
Dec 07, 2018 | 12.05 | 12.62 | 11.87 | 11.90 | 33,812 | +0.05(+0.42%) |
Dec 06, 2018 | 12.69 | 12.70 | 11.75 | 11.85 | 89,365 | -1.22(-9.37%) |
Dec 04, 2018 | 13.08 | 13.45 | 13.05 | 13.08 | 23,486 | +0.15(+1.15%) |
Dec 03, 2018 | 13.71 | 13.71 | 12.93 | 12.93 | 31,883 | -0.16(-1.21%) |
Nov 30, 2018 | 13.35 | 13.52 | 13.09 | 13.09 | 11,945 | -0.12(-0.90%) |
Nov 29, 2018 | 13.33 | 13.98 | 13.21 | 13.21 | 10,493 | -0.18(-1.33%) |
Nov 28, 2018 | 13.60 | 13.62 | 13.38 | 13.38 | 6,166 | -0.07(-0.51%) |
Nov 27, 2018 | 13.37 | 13.74 | 13.37 | 13.45 | 2,812 | -0.05(-0.37%) |
Nov 26, 2018 | 13.85 | 14.11 | 13.37 | 13.50 | 8,617 | -0.34(-2.43%) |
Nov 23, 2018 | 13.58 | 13.90 | 13.49 | 13.84 | 8,807 | +0.17(+1.24%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.06%) | |
Nov 20, 2018 | 13.47 | 13.82 | 13.34 | 13.39 | 7,600 | -0.14(-1.02%) |
Nov 19, 2018 | 13.40 | 13.68 | 13.37 | 13.53 | 8,354 | -0.14(-1.01%) |
Nov 16, 2018 | 13.95 | 14.03 | 13.63 | 13.67 | 11,237 | -0.48(-3.42%) |
Nov 15, 2018 | 13.64 | 14.27 | 13.45 | 14.16 | 13,217 | +0.81(+6.07%) |
Nov 14, 2018 | 13.98 | 14.01 | 13.35 | 13.35 | 17,085 | -0.60(-4.32%) |
Nov 13, 2018 | 13.05 | 14.26 | 13.05 | 13.95 | 77,540 | +1.00(+7.70%) |
Nov 12, 2018 | 13.04 | 13.17 | 12.95 | 12.95 | 12,880 | -0.16(-1.21%) |
Nov 09, 2018 | 13.17 | 13.30 | 13.04 | 13.11 | 8,503 | -0.18(-1.34%) |
Nov 08, 2018 | 13.02 | 13.29 | 13.02 | 13.29 | 12,274 | +0.20(+1.51%) |
Nov 07, 2018 | 13.27 | 13.30 | 13.09 | 13.09 | 14,146 | -0.07(-0.53%) |
Nov 06, 2018 | 13.21 | 13.24 | 13.16 | 13.16 | 1,081 | +0.02(+0.15%) |
Nov 05, 2018 | 13.06 | 13.27 | 13.03 | 13.14 | 8,720 | +0.03(+0.23%) |
Nov 02, 2018 | 12.99 | 13.27 | 12.99 | 13.11 | 9,009 | -0.15(-1.12%) |
Nov 01, 2018 | 12.97 | 13.28 | 12.91 | 13.26 | 5,240 | +0.28(+2.13%) |
Oct 31, 2018 | 12.99 | 13.07 | 12.81 | 12.98 | 14,302 | +0.04(+0.31%) |
Oct 30, 2018 | 12.87 | 13.06 | 12.87 | 12.94 | 7,868 | +0.13(+1.00%) |
Oct 29, 2018 | 12.94 | 13.10 | 12.76 | 12.81 | 30,779 | -0.14(-1.07%) |
Oct 26, 2018 | 13.04 | 13.11 | 12.91 | 12.95 | 12,553 | -0.16(-1.21%) |
Oct 25, 2018 | 13.12 | 13.26 | 13.09 | 13.11 | 8,522 | +0.01(+0.08%) |
Oct 24, 2018 | 13.24 | 13.26 | 13.09 | 13.10 | 14,420 | -0.05(-0.38%) |
Oct 23, 2018 | 13.01 | 13.17 | 12.84 | 13.15 | 26,235 | +0.05(+0.38%) |
Oct 22, 2018 | 13.11 | 13.26 | 12.03 | 13.10 | 6,589 | -0.02(-0.15%) |
Oct 19, 2018 | 13.06 | 13.34 | 13.06 | 13.12 | 23,891 | +0.06(+0.49%) |
Oct 18, 2018 | 13.28 | 13.28 | 12.97 | 13.05 | 7,340 | -0.09(-0.71%) |
Oct 17, 2018 | 13.14 | 13.27 | 13.04 | 13.15 | 17,437 | +0.01(+0.08%) |
Oct 16, 2018 | 13.10 | 13.52 | 13.10 | 13.14 | 6,947 | +0.03(+0.23%) |
Oct 15, 2018 | 13.21 | 13.21 | 13.09 | 13.11 | 14,530 | -0.18(-1.34%) |
Oct 12, 2018 | 13.23 | 13.34 | 13.02 | 13.29 | 37,355 | +0.18(+1.36%) |
Oct 11, 2018 | 13.03 | 13.39 | 13.02 | 13.11 | 33,895 | +0.04(+0.30%) |
Oct 10, 2018 | 13.11 | 13.31 | 13.03 | 13.07 | 40,310 | -0.08(-0.60%) |
Oct 09, 2018 | 13.43 | 13.47 | 13.09 | 13.15 | 9,384 | +0.02(+0.15%) |
Oct 08, 2018 | 13.47 | 13.47 | 13.09 | 13.13 | 26,772 | +0.04(+0.30%) |
Oct 05, 2018 | 13.10 | 13.28 | 13.09 | 13.09 | 21,765 | -0.14(-1.05%) |
Oct 04, 2018 | 13.38 | 13.46 | 13.09 | 13.23 | 10,130 | -0.07(-0.52%) |
Oct 03, 2018 | 13.27 | 13.58 | 13.27 | 13.30 | 21,203 | -0.05(-0.37%) |
Oct 02, 2018 | 13.27 | 13.46 | 13.19 | 13.35 | 43,296 | +0.11(+0.82%) |
Oct 01, 2018 | 13.10 | 13.24 | 13.07 | 13.24 | 46,579 | +0.10(+0.75%) |
Sep 28, 2018 | 13.19 | 13.29 | 13.09 | 13.14 | 6,074 | +0.05(+0.38%) |
Sep 27, 2018 | 13.04 | 13.19 | 13.04 | 13.09 | 19,177 | +0.10(+0.76%) |
Sep 26, 2018 | 13.19 | 13.29 | 12.99 | 12.99 | 15,573 | +0.00(+0.00%) |
Sep 25, 2018 | 13.09 | 13.19 | 12.99 | 12.99 | 114,343 | -0.10(-0.75%) |
Sep 24, 2018 | 13.19 | 13.19 | 12.96 | 13.09 | 28,866 | -0.10(-0.75%) |
Sep 21, 2018 | 13.19 | 13.34 | 13.14 | 13.19 | 38,570 | -0.05(-0.37%) |
Sep 20, 2018 | 13.24 | 13.48 | 13.09 | 13.24 | 23,779 | +0.10(+0.75%) |
Sep 19, 2018 | 13.09 | 13.19 | 12.99 | 13.14 | 140,995 | +0.05(+0.38%) |
Sep 18, 2018 | 12.94 | 13.24 | 12.89 | 13.09 | 26,835 | +0.05(+0.38%) |
Sep 17, 2018 | 12.84 | 13.09 | 12.84 | 13.04 | 14,576 | +0.25(+1.93%) |
Sep 14, 2018 | 12.30 | 12.87 | 12.30 | 12.79 | 119,457 | +0.10(+0.78%) |
Sep 13, 2018 | 12.64 | 12.99 | 12.54 | 12.69 | 57,302 | +0.05(+0.39%) |
Sep 12, 2018 | 12.50 | 12.79 | 12.40 | 12.64 | 117,779 | +0.10(+0.79%) |
Sep 11, 2018 | 12.99 | 12.99 | 12.50 | 12.54 | 250,202 | -0.79(-5.93%) |
Sep 10, 2018 | 13.53 | 13.58 | 13.04 | 13.34 | 53,773 | -0.10(-0.74%) |
Sep 07, 2018 | 13.09 | 13.43 | 13.04 | 13.43 | 18,728 | +0.25(+1.87%) |
Sep 06, 2018 | 13.08 | 13.19 | 12.99 | 13.19 | 7,642 | +0.15(+1.14%) |
Sep 05, 2018 | 13.04 | 13.29 | 12.94 | 13.04 | 6,833 | +0.00(+0.00%) |
Sep 04, 2018 | 12.99 | 13.09 | 12.99 | 13.04 | 7,159 | -0.06(-0.44%) |
Aug 31, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.21(+1.59%) | |
Aug 30, 2018 | 12.89 | 13.04 | 12.84 | 12.89 | 15,334 | +0.00(+0.00%) |
Aug 29, 2018 | 12.99 | 13.04 | 12.89 | 12.89 | 9,030 | +0.00(+0.00%) |
Aug 28, 2018 | 12.74 | 12.94 | 12.74 | 12.89 | 41,537 | +0.10(+0.77%) |
Aug 27, 2018 | 12.59 | 12.89 | 12.59 | 12.79 | 10,455 | +0.25(+1.97%) |
Aug 24, 2018 | 12.54 | 13.41 | 12.45 | 12.54 | 29,256 | +0.10(+0.79%) |
Aug 23, 2018 | 12.94 | 13.04 | 12.45 | 12.45 | 18,320 | -0.49(-3.82%) |
Aug 22, 2018 | 13.09 | 13.24 | 12.89 | 12.94 | 22,907 | +0.05(+0.38%) |
Aug 21, 2018 | 13.02 | 13.23 | 12.89 | 12.89 | 16,569 | -0.15(-1.14%) |
Aug 20, 2018 | 13.58 | 13.58 | 12.99 | 13.04 | 15,807 | -0.49(-3.65%) |
Aug 17, 2018 | 13.19 | 13.58 | 13.04 | 13.53 | 21,259 | +0.30(+2.24%) |
Aug 16, 2018 | 13.19 | 13.29 | 12.94 | 13.24 | 12,157 | +0.00(+0.00%) |
Aug 15, 2018 | 13.34 | 13.34 | 13.09 | 13.24 | 8,609 | -0.25(-1.83%) |
Aug 14, 2018 | 13.29 | 13.68 | 13.29 | 13.48 | 6,959 | +0.15(+1.11%) |
Aug 13, 2018 | 13.58 | 13.63 | 13.34 | 13.34 | 9,250 | -0.25(-1.82%) |
Aug 10, 2018 | 13.53 | 13.68 | 13.53 | 13.58 | 1,316 | +0.05(+0.37%) |
Aug 09, 2018 | 13.44 | 13.53 | 13.44 | 13.53 | 1,666 | +0.05(+0.37%) |
Aug 08, 2018 | 13.38 | 13.48 | 13.34 | 13.48 | 7,167 | +0.05(+0.37%) |
Aug 07, 2018 | 13.34 | 13.53 | 13.34 | 13.43 | 19,007 | +0.00(+0.00%) |
Aug 06, 2018 | 13.34 | 13.43 | 13.29 | 13.43 | 6,102 | +0.05(+0.37%) |
Aug 03, 2018 | 13.74 | 13.74 | 13.38 | 13.38 | 6,782 | -0.20(-1.45%) |
Aug 02, 2018 | 13.48 | 13.78 | 13.48 | 13.58 | 13,677 | -0.15(-1.08%) |
Aug 01, 2018 | 13.34 | 13.75 | 13.29 | 13.73 | 44,698 | +0.40(+2.96%) |
Jul 31, 2018 | 13.29 | 13.34 | 13.19 | 13.34 | 17,984 | +0.00(+0.00%) |
Jul 30, 2018 | 13.34 | 13.38 | 13.19 | 13.34 | 21,562 | +0.10(+0.75%) |
Jul 27, 2018 | 13.43 | 13.48 | 13.19 | 13.24 | 15,792 | -0.05(-0.37%) |
Jul 26, 2018 | 13.53 | 13.24 | 13.29 | 19,139 | -0.15(-1.10%) | |
Jul 25, 2018 | 13.24 | 13.48 | 13.24 | 13.43 | 5,512 | +0.20(+1.49%) |
Jul 24, 2018 | 13.11 | 13.29 | 13.09 | 13.24 | 25,620 | +0.15(+1.13%) |
Jul 23, 2018 | 13.48 | 13.48 | 13.04 | 13.09 | 10,063 | -0.25(-1.85%) |
Jul 20, 2018 | 13.56 | 13.63 | 13.34 | 13.34 | 18,621 | -0.25(-1.82%) |
Jul 19, 2018 | 13.43 | 13.68 | 13.43 | 13.58 | 11,939 | +0.12(+0.92%) |
Jul 18, 2018 | 13.58 | 13.58 | 13.41 | 13.46 | 9,116 | -0.17(-1.27%) |
Jul 17, 2018 | 13.58 | 13.68 | 13.53 | 13.63 | 7,836 | +0.12(+0.91%) |
Jul 16, 2018 | 13.38 | 13.58 | 13.38 | 13.51 | 4,371 | +0.12(+0.92%) |
Jul 13, 2018 | 13.09 | 13.43 | 13.04 | 13.38 | 9,203 | +0.30(+2.26%) |
Jul 12, 2018 | 13.43 | 13.48 | 13.09 | 13.09 | 14,877 | -0.35(-2.57%) |
Jul 11, 2018 | 13.34 | 13.48 | 13.29 | 13.43 | 9,262 | +0.10(+0.74%) |
Jul 10, 2018 | 13.38 | 13.41 | 13.14 | 13.34 | 21,660 | +0.00(+0.00%) |
Jul 09, 2018 | 13.48 | 13.48 | 13.34 | 13.34 | 14,042 | -0.25(-1.82%) |
Jul 06, 2018 | 13.68 | 13.78 | 13.29 | 13.58 | 29,062 | -0.15(-1.08%) |
Jul 05, 2018 | 13.78 | 13.88 | 13.58 | 13.73 | 19,067 | -0.05(-0.36%) |
Jul 03, 2018 | 13.78 | 13.78 | 13.78 | 0 | -0.20(-1.41%) | |
Jul 02, 2018 | 13.88 | 13.98 | 13.83 | 13.98 | 8,920 | +0.00(+0.00%) |
Jun 29, 2018 | 13.98 | 14.08 | 13.83 | 13.98 | 9,195 | +0.05(+0.35%) |
Jun 28, 2018 | 13.73 | 13.98 | 13.73 | 13.93 | 19,676 | +0.05(+0.36%) |
Jun 27, 2018 | 13.93 | 13.93 | 13.73 | 13.88 | 63,629 | +0.00(+0.00%) |
Jun 26, 2018 | 13.68 | 14.03 | 13.63 | 13.88 | 48,138 | +0.25(+1.81%) |
Jun 25, 2018 | 13.63 | 13.73 | 12.79 | 13.63 | 83,957 | -0.20(-1.43%) |
Jun 22, 2018 | 13.73 | 13.85 | 13.63 | 13.83 | 174,909 | +0.10(+0.72%) |
Jun 21, 2018 | 13.73 | 14.47 | 13.53 | 13.73 | 37,898 | +0.00(+0.00%) |
Jun 20, 2018 | 13.93 | 13.93 | 13.73 | 13.73 | 15,860 | -0.15(-1.07%) |
Jun 19, 2018 | 14.08 | 14.37 | 13.88 | 13.88 | 29,978 | -0.35(-2.43%) |
Jun 18, 2018 | 14.22 | 14.32 | 14.13 | 14.22 | 72,418 | +0.00(+0.00%) |
Jun 15, 2018 | 14.37 | 14.27 | 14.22 | 33,001 | -0.05(-0.35%) | |
Jun 14, 2018 | 14.17 | 14.32 | 14.13 | 14.27 | 52,982 | +0.10(+0.70%) |
Jun 13, 2018 | 14.08 | 14.25 | 14.03 | 14.17 | 41,105 | +0.00(+0.00%) |
Jun 12, 2018 | 14.32 | 14.32 | 14.08 | 14.17 | 18,927 | +0.00(+0.00%) |
Jun 11, 2018 | 14.22 | 14.37 | 14.06 | 14.17 | 44,377 | +0.15(+1.06%) |
Jun 08, 2018 | 14.27 | 14.37 | 13.73 | 14.03 | 76,057 | -0.10(-0.70%) |
Jun 07, 2018 | 14.47 | 14.72 | 13.88 | 14.13 | 38,693 | -0.25(-1.72%) |
Jun 06, 2018 | 14.32 | 14.67 | 14.08 | 14.37 | 31,369 | +0.20(+1.39%) |
Jun 05, 2018 | 13.98 | 14.17 | 13.63 | 14.17 | 57,884 | +0.15(+1.06%) |
Jun 04, 2018 | 14.17 | 14.27 | 13.83 | 14.03 | 18,984 | -0.15(-1.05%) |
Jun 01, 2018 | 14.20 | 14.27 | 13.98 | 14.17 | 13,651 | +0.05(+0.35%) |
May 31, 2018 | 13.93 | 14.27 | 13.93 | 14.13 | 20,923 | +0.30(+2.14%) |
May 30, 2018 | 14.37 | 14.67 | 13.83 | 13.83 | 43,456 | -0.54(-3.78%) |
May 29, 2018 | 14.77 | 14.87 | 14.37 | 14.37 | 22,125 | -0.44(-3.00%) |
May 25, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.44(-2.91%) | |
May 24, 2018 | 15.80 | 15.80 | 15.16 | 15.26 | 27,057 | -0.49(-3.13%) |
May 23, 2018 | 14.97 | 16.05 | 14.77 | 15.76 | 78,872 | +0.69(+4.59%) |
May 22, 2018 | 15.26 | 15.46 | 15.01 | 15.06 | 76,454 | -0.30(-1.93%) |
May 21, 2018 | 15.51 | 15.56 | 14.72 | 15.36 | 88,213 | -0.15(-0.95%) |
May 18, 2018 | 15.46 | 16.64 | 15.36 | 15.51 | 173,869 | +0.25(+1.62%) |
May 17, 2018 | 14.57 | 15.31 | 14.57 | 15.26 | 158,287 | +0.94(+6.55%) |
May 16, 2018 | 14.62 | 14.82 | 14.27 | 14.32 | 32,802 | -0.35(-2.36%) |
May 15, 2018 | 14.32 | 14.72 | 14.08 | 14.67 | 43,194 | +0.44(+3.12%) |
May 14, 2018 | 14.82 | 14.87 | 14.17 | 14.22 | 52,539 | -0.54(-3.68%) |
May 11, 2018 | 14.57 | 15.13 | 14.57 | 14.77 | 63,052 | +0.35(+2.40%) |
May 10, 2018 | 14.52 | 14.52 | 14.08 | 14.42 | 51,566 | +0.00(+0.00%) |
May 09, 2018 | 15.46 | 15.55 | 14.32 | 14.42 | 78,093 | -0.89(-5.81%) |
May 08, 2018 | 14.17 | 15.68 | 13.54 | 15.31 | 176,277 | +1.04(+7.27%) |
May 07, 2018 | 14.08 | 14.42 | 14.08 | 14.27 | 32,402 | +0.10(+0.70%) |
May 04, 2018 | 13.88 | 14.32 | 13.88 | 14.17 | 34,781 | +0.25(+1.77%) |
May 03, 2018 | 13.78 | 13.93 | 13.58 | 13.93 | 22,488 | +0.10(+0.71%) |
May 02, 2018 | 13.68 | 13.83 | 13.48 | 13.83 | 24,197 | +0.25(+1.82%) |
May 01, 2018 | 12.79 | 13.83 | 12.64 | 13.58 | 50,282 | +0.79(+6.18%) |
Apr 30, 2018 | 13.19 | 13.32 | 12.74 | 12.79 | 25,705 | -0.49(-3.72%) |
Apr 27, 2018 | 13.19 | 13.53 | 13.19 | 13.29 | 5,357 | +0.15(+1.13%) |
Apr 26, 2018 | 12.94 | 13.24 | 12.94 | 13.14 | 82,386 | +0.20(+1.53%) |
Apr 25, 2018 | 13.04 | 13.04 | 12.79 | 12.94 | 24,000 | -0.10(-0.76%) |
Apr 24, 2018 | 13.29 | 13.34 | 12.99 | 13.04 | 11,147 | -0.35(-2.58%) |
Apr 23, 2018 | 13.19 | 13.48 | 13.09 | 13.38 | 18,283 | +0.20(+1.50%) |
Apr 20, 2018 | 13.38 | 13.43 | 13.14 | 13.19 | 19,163 | -0.30(-2.20%) |
Apr 19, 2018 | 13.68 | 13.88 | 13.48 | 13.48 | 37,290 | -0.20(-1.44%) |
Apr 18, 2018 | 13.78 | 13.92 | 13.68 | 13.68 | 22,582 | -0.05(-0.36%) |
Apr 17, 2018 | 13.83 | 14.12 | 13.68 | 13.73 | 141,845 | +0.16(+1.16%) |
Apr 16, 2018 | 13.63 | 13.83 | 13.43 | 13.57 | 39,175 | -0.11(-0.79%) |
Apr 13, 2018 | 13.24 | 13.93 | 13.16 | 13.68 | 10,125 | +0.54(+4.14%) |
Apr 12, 2018 | 13.09 | 13.24 | 12.89 | 13.14 | 23,485 | +0.20(+1.53%) |
Apr 11, 2018 | 12.84 | 13.08 | 12.84 | 12.94 | 56,658 | +0.05(+0.38%) |
Apr 10, 2018 | 12.74 | 12.99 | 12.74 | 12.89 | 15,603 | +0.15(+1.16%) |
Apr 09, 2018 | 12.94 | 12.94 | 12.64 | 12.74 | 17,724 | -0.30(-2.27%) |
Apr 06, 2018 | 13.09 | 13.24 | 12.69 | 13.04 | 9,501 | -0.05(-0.38%) |
Apr 05, 2018 | 12.89 | 13.09 | 12.89 | 13.09 | 7,942 | +0.00(+0.00%) |
Apr 04, 2018 | 12.80 | 13.09 | 12.64 | 13.09 | 16,288 | +0.20(+1.53%) |
Apr 03, 2018 | 12.54 | 12.99 | 12.54 | 12.89 | 15,623 | +0.30(+2.35%) |