Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.40 | 13.53 | 13.15 | 13.49 | 132,206 | +0.16(+1.20%) |
Apr 29, 2019 | 13.04 | 13.36 | 13.04 | 13.33 | 21,404 | +0.34(+2.62%) |
Apr 26, 2019 | 12.78 | 13.08 | 12.52 | 12.99 | 70,000 | +0.27(+2.12%) |
Apr 25, 2019 | 12.76 | 12.83 | 12.40 | 12.72 | 62,024 | -0.10(-0.78%) |
Apr 24, 2019 | 13.15 | 13.27 | 12.79 | 12.82 | 97,565 | -0.32(-2.44%) |
Apr 23, 2019 | 13.26 | 13.27 | 12.87 | 13.14 | 69,385 | +0.26(+2.02%) |
Apr 22, 2019 | 13.05 | 13.14 | 12.84 | 12.88 | 32,357 | -0.27(-2.05%) |
Apr 18, 2019 | 13.02 | 13.22 | 12.89 | 13.15 | 30,600 | +0.03(+0.23%) |
Apr 17, 2019 | 13.51 | 13.51 | 13.02 | 13.12 | 31,187 | -0.39(-2.89%) |
Apr 16, 2019 | 13.23 | 13.62 | 13.19 | 13.51 | 44,858 | +0.31(+2.35%) |
Apr 15, 2019 | 13.50 | 13.54 | 13.18 | 13.20 | 35,773 | -0.30(-2.22%) |
Apr 12, 2019 | 13.77 | 13.85 | 13.45 | 13.50 | 33,900 | -0.21(-1.53%) |
Apr 11, 2019 | 13.65 | 13.80 | 13.57 | 13.71 | 45,970 | +0.07(+0.51%) |
Apr 10, 2019 | 13.33 | 13.74 | 12.96 | 13.64 | 37,455 | +0.30(+2.25%) |
Apr 09, 2019 | 13.49 | 13.57 | 13.32 | 13.34 | 20,786 | -0.29(-2.13%) |
Apr 08, 2019 | 13.45 | 13.67 | 13.32 | 13.63 | 50,908 | +0.12(+0.89%) |
Apr 05, 2019 | 13.18 | 13.60 | 13.01 | 13.51 | 59,300 | +0.37(+2.82%) |
Apr 04, 2019 | 13.50 | 13.55 | 13.01 | 13.14 | 27,445 | -0.48(-3.52%) |
Apr 03, 2019 | 13.95 | 13.95 | 13.55 | 13.62 | 39,370 | -0.24(-1.73%) |
Apr 02, 2019 | 13.13 | 14.00 | 12.91 | 13.86 | 102,173 | +0.73(+5.56%) |
Apr 01, 2019 | 13.27 | 13.37 | 13.08 | 13.13 | 39,703 | -0.11(-0.83%) |
Mar 29, 2019 | 13.45 | 13.57 | 13.23 | 13.24 | 44,800 | -0.21(-1.56%) |
Mar 28, 2019 | 13.47 | 13.66 | 13.32 | 13.45 | 47,423 | -0.09(-0.66%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.45 | 13.54 | 54,246 | -0.19(-1.38%) |
Mar 26, 2019 | 13.82 | 13.96 | 13.61 | 13.73 | 42,275 | -0.09(-0.65%) |
Mar 25, 2019 | 13.63 | 13.86 | 13.46 | 13.82 | 61,546 | +0.26(+1.92%) |
Mar 22, 2019 | 14.39 | 14.50 | 13.53 | 13.56 | 90,000 | -0.93(-6.42%) |
Mar 21, 2019 | 14.72 | 14.94 | 14.37 | 14.49 | 40,017 | -0.17(-1.16%) |
Mar 20, 2019 | 14.51 | 14.85 | 14.45 | 14.66 | 33,068 | +0.12(+0.83%) |
Mar 19, 2019 | 14.15 | 14.60 | 14.07 | 14.54 | 54,386 | +0.31(+2.18%) |
Mar 18, 2019 | 15.28 | 15.28 | 13.91 | 14.23 | 144,488 | -1.18(-7.66%) |
Mar 15, 2019 | 15.79 | 15.84 | 15.34 | 15.41 | 116,700 | -0.32(-2.03%) |
Mar 14, 2019 | 15.48 | 15.76 | 15.45 | 15.73 | 36,462 | +0.24(+1.55%) |
Mar 13, 2019 | 15.31 | 15.56 | 15.29 | 15.49 | 29,963 | +0.12(+0.78%) |
Mar 12, 2019 | 15.16 | 15.83 | 15.16 | 15.37 | 32,715 | +0.21(+1.39%) |
Mar 11, 2019 | 15.54 | 15.63 | 15.00 | 15.16 | 60,208 | -0.42(-2.70%) |
Mar 08, 2019 | 15.62 | 15.68 | 15.46 | 15.58 | 37,700 | -0.02(-0.13%) |
Mar 07, 2019 | 15.91 | 16.20 | 15.60 | 15.60 | 74,580 | -0.44(-2.74%) |
Mar 06, 2019 | 16.29 | 16.60 | 15.80 | 16.04 | 117,680 | -0.01(-0.06%) |
Mar 05, 2019 | 16.25 | 16.40 | 15.95 | 16.05 | 53,356 | -0.21(-1.29%) |
Mar 04, 2019 | 16.38 | 16.38 | 16.05 | 16.26 | 70,885 | -0.08(-0.49%) |
Mar 01, 2019 | 16.33 | 16.43 | 16.19 | 16.34 | 54,700 | +0.03(+0.18%) |
Feb 28, 2019 | 16.36 | 16.37 | 16.14 | 16.31 | 42,952 | -0.09(-0.55%) |
Feb 27, 2019 | 15.92 | 16.40 | 15.90 | 16.40 | 53,200 | +0.41(+2.56%) |
Feb 26, 2019 | 16.33 | 16.35 | 15.68 | 15.99 | 41,060 | -0.17(-1.05%) |
Feb 25, 2019 | 16.17 | 16.31 | 16.06 | 16.16 | 46,700 | +0.02(+0.12%) |
Feb 22, 2019 | 15.75 | 16.20 | 15.61 | 16.14 | 102,900 | +0.42(+2.67%) |
Feb 21, 2019 | 15.36 | 15.75 | 15.36 | 15.72 | 47,528 | +0.22(+1.42%) |
Feb 20, 2019 | 15.26 | 15.73 | 14.97 | 15.50 | 63,292 | +0.17(+1.11%) |
Feb 19, 2019 | 14.67 | 15.38 | 14.67 | 15.33 | 57,371 | +0.53(+3.58%) |
Feb 15, 2019 | 14.94 | 14.94 | 14.71 | 14.80 | 69,000 | +0.01(+0.07%) |
Feb 14, 2019 | 15.08 | 15.20 | 14.76 | 14.79 | 22,812 | -0.37(-2.44%) |
Feb 13, 2019 | 14.96 | 15.18 | 14.94 | 15.16 | 35,766 | +0.22(+1.47%) |
Feb 12, 2019 | 14.86 | 15.01 | 14.81 | 14.94 | 18,226 | +0.27(+1.84%) |
Feb 11, 2019 | 14.95 | 14.96 | 14.61 | 14.67 | 46,421 | -0.30(-2.00%) |
Feb 08, 2019 | 15.12 | 15.21 | 14.95 | 14.97 | 22,300 | -0.20(-1.32%) |
Feb 07, 2019 | 15.13 | 15.22 | 15.07 | 15.17 | 27,233 | -0.02(-0.13%) |
Feb 06, 2019 | 15.30 | 15.30 | 15.14 | 15.19 | 15,448 | -0.10(-0.65%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.08 | 15.29 | 22,673 | +0.01(+0.07%) |
Feb 04, 2019 | 15.13 | 15.43 | 15.13 | 15.28 | 27,930 | +0.09(+0.59%) |
Feb 01, 2019 | 15.05 | 15.27 | 14.93 | 15.19 | 34,900 | +0.08(+0.53%) |
Jan 31, 2019 | 15.20 | 15.20 | 15.00 | 15.11 | 79,064 | -0.05(-0.33%) |
Jan 30, 2019 | 15.19 | 15.22 | 14.94 | 15.16 | 49,170 | -0.03(-0.20%) |
Jan 29, 2019 | 15.30 | 15.41 | 15.14 | 15.19 | 47,489 | -0.15(-0.98%) |
Jan 28, 2019 | 15.11 | 15.42 | 15.11 | 15.34 | 56,163 | +0.12(+0.79%) |
Jan 25, 2019 | 15.20 | 15.50 | 15.01 | 15.22 | 28,500 | +0.01(+0.07%) |
Jan 24, 2019 | 15.27 | 15.45 | 15.19 | 15.21 | 63,295 | -0.09(-0.59%) |
Jan 23, 2019 | 15.33 | 15.37 | 15.02 | 15.30 | 59,102 | -0.05(-0.33%) |
Jan 22, 2019 | 15.10 | 15.38 | 15.08 | 15.35 | 106,539 | +0.13(+0.85%) |
Jan 18, 2019 | 15.47 | 15.47 | 15.12 | 15.22 | 50,200 | -0.16(-1.04%) |
Jan 17, 2019 | 14.67 | 15.42 | 14.67 | 15.38 | 91,876 | +0.57(+3.85%) |
Jan 16, 2019 | 14.85 | 14.91 | 14.70 | 14.81 | 31,705 | -0.01(-0.07%) |
Jan 15, 2019 | 14.32 | 14.91 | 14.32 | 14.82 | 40,399 | +0.48(+3.35%) |
Jan 14, 2019 | 14.49 | 14.76 | 14.05 | 14.34 | 44,081 | -0.22(-1.51%) |
Jan 11, 2019 | 14.93 | 15.08 | 14.51 | 14.56 | 60,900 | -0.43(-2.87%) |
Jan 10, 2019 | 14.74 | 15.15 | 14.74 | 14.99 | 36,994 | +0.14(+0.94%) |
Jan 09, 2019 | 14.89 | 14.89 | 14.62 | 14.85 | 67,935 | +0.02(+0.13%) |
Jan 08, 2019 | 14.68 | 14.87 | 14.47 | 14.83 | 38,921 | +0.31(+2.13%) |
Jan 07, 2019 | 14.40 | 14.61 | 14.39 | 14.52 | 38,779 | +0.16(+1.11%) |
Jan 04, 2019 | 14.11 | 14.59 | 14.11 | 14.36 | 49,500 | +0.30(+2.13%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.98 | 14.06 | 57,807 | -0.05(-0.35%) |
Jan 02, 2019 | 13.75 | 14.14 | 13.58 | 14.11 | 43,340 | +0.23(+1.66%) |
Dec 31, 2018 | 13.81 | 13.98 | 13.51 | 13.88 | 89,200 | +0.11(+0.80%) |
Dec 28, 2018 | 13.96 | 14.08 | 13.52 | 13.77 | 53,400 | -0.13(-0.94%) |
Dec 27, 2018 | 13.73 | 13.99 | 13.36 | 13.90 | 74,206 | -0.02(-0.14%) |
Dec 26, 2018 | 13.49 | 13.99 | 13.29 | 13.92 | 109,031 | +0.54(+4.04%) |
Dec 24, 2018 | 13.37 | 13.71 | 13.33 | 13.38 | 40,900 | -0.17(-1.25%) |
Dec 21, 2018 | 13.95 | 14.22 | 13.38 | 13.55 | 161,400 | -0.42(-3.01%) |
Dec 20, 2018 | 13.33 | 14.04 | 13.25 | 13.97 | 243,247 | +0.70(+5.28%) |
Dec 19, 2018 | 13.11 | 13.50 | 13.09 | 13.27 | 98,482 | -0.01(-0.08%) |
Dec 18, 2018 | 13.45 | 13.68 | 13.09 | 13.28 | 79,446 | +0.03(+0.23%) |
Dec 17, 2018 | 13.50 | 13.56 | 13.02 | 13.25 | 177,803 | -0.32(-2.36%) |
Dec 14, 2018 | 13.75 | 14.06 | 13.46 | 13.57 | 52,700 | -0.29(-2.09%) |
Dec 13, 2018 | 14.33 | 14.48 | 13.81 | 13.86 | 58,874 | -0.42(-2.94%) |
Dec 12, 2018 | 14.30 | 14.76 | 14.24 | 14.28 | 73,880 | +0.00(+0.00%) |
Dec 11, 2018 | 14.25 | 14.39 | 14.07 | 14.28 | 41,851 | +0.15(+1.06%) |
Dec 10, 2018 | 13.93 | 14.17 | 13.85 | 14.13 | 59,484 | +0.16(+1.15%) |
Dec 07, 2018 | 14.16 | 14.36 | 13.81 | 13.97 | 50,200 | -0.24(-1.69%) |
Dec 06, 2018 | 14.15 | 14.50 | 13.85 | 14.21 | 84,421 | -0.05(-0.35%) |
Dec 04, 2018 | 15.35 | 15.71 | 14.20 | 14.26 | 85,400 | -1.35(-8.65%) |
Dec 03, 2018 | 15.25 | 15.81 | 14.84 | 15.61 | 74,022 | +0.67(+4.48%) |
Nov 30, 2018 | 15.15 | 15.15 | 14.73 | 14.94 | 73,400 | -0.28(-1.84%) |
Nov 29, 2018 | 15.59 | 15.85 | 15.14 | 15.22 | 89,169 | -0.38(-2.44%) |
Nov 28, 2018 | 15.25 | 16.72 | 14.91 | 15.60 | 210,714 | +2.02(+14.87%) |
Nov 27, 2018 | 13.73 | 13.94 | 13.45 | 13.58 | 69,127 | -0.13(-0.95%) |
Nov 26, 2018 | 13.82 | 13.89 | 13.45 | 13.71 | 30,110 | +0.01(+0.07%) |
Nov 23, 2018 | 13.83 | 13.91 | 13.58 | 13.70 | 10,300 | -0.15(-1.08%) |
Nov 21, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.37(+2.74%) | |
Nov 20, 2018 | 13.48 | 13.79 | 13.25 | 13.48 | 26,633 | -0.07(-0.52%) |
Nov 19, 2018 | 14.35 | 14.35 | 13.51 | 13.55 | 61,624 | -0.71(-4.98%) |
Nov 16, 2018 | 13.88 | 14.34 | 13.88 | 14.26 | 33,300 | +0.28(+2.00%) |
Nov 15, 2018 | 14.33 | 14.38 | 13.72 | 13.98 | 36,540 | -0.44(-3.05%) |
Nov 14, 2018 | 14.87 | 14.87 | 14.32 | 14.42 | 52,443 | -0.34(-2.30%) |
Nov 13, 2018 | 15.20 | 15.25 | 14.64 | 14.76 | 39,040 | -0.39(-2.57%) |
Nov 12, 2018 | 15.20 | 15.62 | 14.93 | 15.15 | 172,287 | -0.08(-0.53%) |
Nov 09, 2018 | 15.18 | 15.32 | 14.89 | 15.23 | 57,100 | -0.03(-0.20%) |
Nov 08, 2018 | 15.30 | 15.35 | 15.19 | 15.26 | 25,074 | -0.11(-0.72%) |
Nov 07, 2018 | 14.73 | 15.42 | 14.73 | 15.37 | 40,101 | +0.72(+4.91%) |
Nov 06, 2018 | 14.54 | 14.89 | 14.50 | 14.65 | 39,049 | +0.11(+0.76%) |
Nov 05, 2018 | 14.79 | 14.94 | 14.47 | 14.54 | 47,683 | -0.28(-1.89%) |
Nov 02, 2018 | 15.23 | 15.26 | 14.81 | 14.82 | 29,200 | -0.08(-0.54%) |
Nov 01, 2018 | 15.24 | 15.24 | 14.62 | 14.90 | 63,535 | -0.14(-0.93%) |
Oct 31, 2018 | 15.25 | 15.49 | 14.67 | 15.04 | 90,278 | -0.02(-0.13%) |
Oct 30, 2018 | 14.68 | 15.12 | 14.65 | 15.06 | 52,942 | +0.39(+2.66%) |
Oct 29, 2018 | 14.65 | 15.14 | 14.49 | 14.67 | 40,648 | +0.18(+1.24%) |
Oct 26, 2018 | 14.96 | 14.97 | 14.01 | 14.49 | 124,000 | -0.67(-4.42%) |
Oct 25, 2018 | 14.79 | 15.20 | 14.75 | 15.16 | 38,163 | +0.45(+3.06%) |
Oct 24, 2018 | 15.03 | 15.14 | 14.67 | 14.71 | 44,117 | -0.26(-1.74%) |
Oct 23, 2018 | 14.61 | 15.16 | 14.56 | 14.97 | 44,257 | +0.18(+1.22%) |
Oct 22, 2018 | 14.74 | 15.01 | 14.47 | 14.79 | 33,079 | +0.11(+0.75%) |
Oct 19, 2018 | 14.78 | 15.11 | 14.35 | 14.68 | 99,100 | -0.09(-0.61%) |
Oct 18, 2018 | 14.90 | 15.05 | 14.32 | 14.77 | 53,281 | -0.08(-0.54%) |
Oct 17, 2018 | 15.40 | 15.40 | 14.68 | 14.85 | 51,440 | -0.53(-3.45%) |
Oct 16, 2018 | 14.41 | 15.45 | 14.31 | 15.38 | 83,177 | +1.04(+7.25%) |
Oct 15, 2018 | 13.91 | 14.47 | 13.86 | 14.34 | 56,685 | +0.44(+3.17%) |
Oct 12, 2018 | 14.11 | 14.47 | 13.71 | 13.90 | 83,800 | +0.01(+0.07%) |
Oct 11, 2018 | 15.13 | 15.13 | 13.73 | 13.89 | 116,068 | -1.31(-8.62%) |
Oct 10, 2018 | 15.30 | 15.36 | 15.02 | 15.20 | 91,663 | -0.16(-1.04%) |
Oct 09, 2018 | 15.07 | 15.62 | 15.07 | 15.36 | 86,105 | +0.22(+1.45%) |
Oct 08, 2018 | 15.25 | 15.25 | 14.70 | 15.14 | 55,836 | -0.15(-0.98%) |
Oct 05, 2018 | 15.84 | 15.86 | 14.55 | 15.29 | 109,600 | -0.64(-4.02%) |
Oct 04, 2018 | 16.21 | 16.21 | 15.87 | 15.93 | 60,993 | -0.33(-2.03%) |
Oct 03, 2018 | 16.42 | 16.45 | 16.15 | 16.26 | 34,851 | +0.05(+0.31%) |
Oct 02, 2018 | 16.31 | 16.53 | 16.13 | 16.21 | 41,696 | -0.15(-0.92%) |
Oct 01, 2018 | 16.65 | 16.65 | 16.22 | 16.36 | 96,226 | -0.24(-1.45%) |
Sep 28, 2018 | 16.15 | 16.80 | 16.00 | 16.60 | 97,700 | +0.40(+2.47%) |
Sep 27, 2018 | 16.25 | 16.35 | 16.00 | 16.20 | 76,187 | -0.10(-0.61%) |
Sep 26, 2018 | 16.15 | 16.45 | 16.06 | 16.30 | 66,989 | +0.15(+0.93%) |
Sep 25, 2018 | 16.35 | 16.60 | 16.10 | 16.15 | 64,780 | -0.30(-1.82%) |
Sep 24, 2018 | 16.85 | 16.85 | 16.40 | 16.45 | 61,203 | -0.35(-2.08%) |
Sep 21, 2018 | 16.45 | 16.85 | 16.13 | 16.80 | 236,400 | +0.35(+2.13%) |
Sep 20, 2018 | 16.55 | 16.62 | 16.30 | 16.45 | 49,832 | -0.05(-0.30%) |
Sep 19, 2018 | 16.70 | 16.70 | 16.31 | 16.50 | 56,387 | -0.20(-1.20%) |
Sep 18, 2018 | 16.45 | 16.95 | 16.20 | 16.70 | 155,062 | +0.25(+1.52%) |
Sep 17, 2018 | 17.00 | 17.50 | 16.05 | 16.45 | 271,676 | -0.15(-0.90%) |
Sep 14, 2018 | 16.25 | 16.90 | 16.25 | 16.60 | 49,500 | +0.25(+1.53%) |
Sep 13, 2018 | 16.15 | 16.45 | 15.95 | 16.35 | 120,939 | +0.25(+1.55%) |
Sep 12, 2018 | 16.00 | 16.25 | 15.90 | 16.10 | 44,057 | +0.15(+0.94%) |
Sep 11, 2018 | 16.05 | 16.20 | 15.85 | 15.95 | 103,538 | -0.15(-0.93%) |
Sep 10, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 68,656 | +0.05(+0.31%) |
Sep 07, 2018 | 15.60 | 16.10 | 15.60 | 16.05 | 61,700 | +0.25(+1.58%) |
Sep 06, 2018 | 15.75 | 15.87 | 15.70 | 15.80 | 52,566 | -0.05(-0.32%) |
Sep 05, 2018 | 15.95 | 16.30 | 15.45 | 15.85 | 68,214 | -0.15(-0.94%) |
Sep 04, 2018 | 15.90 | 16.07 | 15.55 | 16.00 | 69,780 | +0.00(+0.00%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.15(-0.93%) | |
Aug 30, 2018 | 16.40 | 16.55 | 15.72 | 16.15 | 110,497 | -0.35(-2.12%) |
Aug 29, 2018 | 16.10 | 16.95 | 15.40 | 16.50 | 147,808 | +0.20(+1.23%) |
Aug 28, 2018 | 15.90 | 16.85 | 15.88 | 16.30 | 276,798 | +0.40(+2.52%) |
Aug 27, 2018 | 16.00 | 16.20 | 15.80 | 15.90 | 79,427 | -0.05(-0.31%) |
Aug 24, 2018 | 16.70 | 16.70 | 15.43 | 15.95 | 170,200 | -0.50(-3.04%) |
Aug 23, 2018 | 16.70 | 16.95 | 16.35 | 16.45 | 48,286 | +0.00(+0.00%) |
Aug 22, 2018 | 16.25 | 16.50 | 16.00 | 16.45 | 48,313 | +0.20(+1.23%) |
Aug 21, 2018 | 16.30 | 16.45 | 16.15 | 16.25 | 98,797 | -0.05(-0.31%) |
Aug 20, 2018 | 16.25 | 16.45 | 16.10 | 16.30 | 26,605 | +0.05(+0.31%) |
Aug 17, 2018 | 16.25 | 16.45 | 16.10 | 16.25 | 30,000 | +0.00(+0.00%) |
Aug 16, 2018 | 15.95 | 16.30 | 15.95 | 16.25 | 20,071 | +0.35(+2.20%) |
Aug 15, 2018 | 16.40 | 16.65 | 15.80 | 15.90 | 51,168 | -0.50(-3.05%) |
Aug 14, 2018 | 16.30 | 16.50 | 16.05 | 16.40 | 41,602 | +0.30(+1.86%) |
Aug 13, 2018 | 16.20 | 16.25 | 15.95 | 16.10 | 24,190 | -0.10(-0.62%) |
Aug 10, 2018 | 16.00 | 16.40 | 15.85 | 16.20 | 35,300 | +0.10(+0.62%) |
Aug 09, 2018 | 16.40 | 16.55 | 16.05 | 16.10 | 37,949 | -0.25(-1.53%) |
Aug 08, 2018 | 16.35 | 16.50 | 16.20 | 16.35 | 64,012 | +0.00(+0.00%) |
Aug 07, 2018 | 16.40 | 16.45 | 16.25 | 16.35 | 15,954 | +0.00(+0.00%) |
Aug 06, 2018 | 16.00 | 16.45 | 15.80 | 16.35 | 28,908 | +0.35(+2.19%) |
Aug 03, 2018 | 16.45 | 16.55 | 15.75 | 16.00 | 38,800 | -0.45(-2.74%) |
Aug 02, 2018 | 16.30 | 16.60 | 16.10 | 16.45 | 62,221 | +0.15(+0.92%) |
Aug 01, 2018 | 16.10 | 16.90 | 15.78 | 16.30 | 127,565 | +0.20(+1.24%) |
Jul 31, 2018 | 15.75 | 16.25 | 15.66 | 16.10 | 66,191 | +0.45(+2.88%) |
Jul 30, 2018 | 15.50 | 15.95 | 15.45 | 15.65 | 141,894 | +0.15(+0.97%) |
Jul 27, 2018 | 16.00 | 16.10 | 15.45 | 15.50 | 51,800 | -0.60(-3.73%) |
Jul 26, 2018 | 16.00 | 16.30 | 15.93 | 16.10 | 69,250 | +0.15(+0.94%) |
Jul 25, 2018 | 16.00 | 16.30 | 15.90 | 15.95 | 52,425 | -0.05(-0.31%) |
Jul 24, 2018 | 15.70 | 16.15 | 15.55 | 16.00 | 75,679 | +0.35(+2.24%) |
Jul 23, 2018 | 15.85 | 15.93 | 15.30 | 15.65 | 111,065 | -0.25(-1.57%) |
Jul 20, 2018 | 15.85 | 16.25 | 15.80 | 15.90 | 37,008 | +0.05(+0.32%) |
Jul 19, 2018 | 15.80 | 15.90 | 15.75 | 15.85 | 34,823 | -0.05(-0.31%) |
Jul 18, 2018 | 16.10 | 16.15 | 15.75 | 15.90 | 47,285 | -0.30(-1.85%) |
Jul 17, 2018 | 15.85 | 16.20 | 15.72 | 16.20 | 80,509 | +0.25(+1.57%) |
Jul 16, 2018 | 15.75 | 16.00 | 15.30 | 15.95 | 90,582 | +0.45(+2.90%) |
Jul 13, 2018 | 15.25 | 15.65 | 15.15 | 15.50 | 60,344 | +0.30(+1.97%) |
Jul 12, 2018 | 15.60 | 15.60 | 15.05 | 15.20 | 93,874 | -0.35(-2.25%) |
Jul 11, 2018 | 16.00 | 16.15 | 15.45 | 15.55 | 85,269 | -0.55(-3.42%) |
Jul 10, 2018 | 14.90 | 16.45 | 14.65 | 16.10 | 144,992 | +1.20(+8.05%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.80 | 14.90 | 114,457 | -0.50(-3.25%) |
Jul 06, 2018 | 15.10 | 15.50 | 14.95 | 15.40 | 141,266 | +0.25(+1.65%) |
Jul 05, 2018 | 15.05 | 15.30 | 14.85 | 15.15 | 99,599 | +0.15(+1.00%) |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.40(+2.74%) | |
Jul 02, 2018 | 14.05 | 14.70 | 14.05 | 14.60 | 119,369 | +0.45(+3.18%) |
Jun 29, 2018 | 13.75 | 14.20 | 13.60 | 14.15 | 90,433 | +0.45(+3.28%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.60 | 13.70 | 100,093 | -0.30(-2.14%) |
Jun 27, 2018 | 13.90 | 14.25 | 13.75 | 14.00 | 153,282 | +0.10(+0.72%) |
Jun 26, 2018 | 13.70 | 14.15 | 13.57 | 13.90 | 91,891 | +0.30(+2.21%) |
Jun 25, 2018 | 13.05 | 13.70 | 12.90 | 13.60 | 93,036 | +0.45(+3.42%) |
Jun 22, 2018 | 12.65 | 13.65 | 12.60 | 13.15 | 571,900 | +0.50(+3.95%) |
Jun 21, 2018 | 12.90 | 12.95 | 12.50 | 12.65 | 76,281 | -0.25(-1.94%) |
Jun 20, 2018 | 12.40 | 12.95 | 12.20 | 12.90 | 133,483 | +0.40(+3.20%) |
Jun 19, 2018 | 11.95 | 12.75 | 11.75 | 12.50 | 135,498 | +0.45(+3.73%) |
Jun 18, 2018 | 12.25 | 12.25 | 11.83 | 12.05 | 134,765 | -0.30(-2.43%) |
Jun 15, 2018 | 12.55 | 12.20 | 12.35 | 165,252 | +0.15(+1.23%) | |
Jun 14, 2018 | 12.45 | 12.57 | 12.15 | 12.20 | 60,429 | -0.25(-2.01%) |
Jun 13, 2018 | 12.70 | 12.75 | 12.25 | 12.45 | 55,310 | -0.20(-1.58%) |
Jun 12, 2018 | 12.50 | 12.75 | 12.40 | 12.65 | 52,102 | +0.20(+1.61%) |
Jun 11, 2018 | 12.20 | 12.55 | 12.04 | 12.45 | 65,800 | +0.30(+2.47%) |
Jun 08, 2018 | 12.05 | 12.65 | 11.80 | 12.15 | 121,773 | +0.05(+0.41%) |
Jun 07, 2018 | 11.90 | 12.20 | 11.80 | 12.10 | 57,502 | +0.30(+2.54%) |
Jun 06, 2018 | 12.15 | 11.70 | 11.80 | 89,359 | +0.00(+0.00%) | |
Jun 05, 2018 | 11.90 | 12.10 | 11.70 | 11.80 | 95,784 | -0.05(-0.42%) |
Jun 04, 2018 | 12.10 | 12.25 | 11.75 | 11.85 | 51,759 | -0.25(-2.07%) |
Jun 01, 2018 | 12.00 | 12.15 | 11.80 | 12.10 | 88,670 | +0.25(+2.11%) |
May 31, 2018 | 12.15 | 12.15 | 11.65 | 11.85 | 52,426 | -0.30(-2.47%) |
May 30, 2018 | 12.20 | 12.45 | 12.05 | 12.15 | 53,471 | +0.05(+0.41%) |
May 29, 2018 | 12.10 | 12.35 | 11.85 | 12.10 | 32,881 | -0.05(-0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.40(+3.40%) | |
May 24, 2018 | 12.05 | 12.29 | 11.68 | 11.75 | 119,095 | -0.85(-6.75%) |
May 23, 2018 | 12.15 | 13.45 | 11.72 | 12.60 | 145,032 | +0.35(+2.86%) |
May 22, 2018 | 12.60 | 12.75 | 12.15 | 12.25 | 55,299 | -0.35(-2.78%) |
May 21, 2018 | 12.00 | 12.65 | 11.75 | 12.60 | 57,974 | +0.50(+4.13%) |
May 18, 2018 | 11.35 | 12.40 | 11.10 | 12.10 | 128,698 | +0.80(+7.08%) |
May 17, 2018 | 11.25 | 11.40 | 11.15 | 11.30 | 19,054 | +0.10(+0.89%) |
May 16, 2018 | 10.75 | 11.30 | 10.75 | 11.20 | 35,668 | +0.40(+3.70%) |
May 15, 2018 | 10.75 | 10.90 | 10.70 | 10.80 | 23,671 | -0.05(-0.46%) |
May 14, 2018 | 10.80 | 10.95 | 10.65 | 10.85 | 25,916 | +0.05(+0.46%) |
May 11, 2018 | 11.25 | 11.25 | 10.70 | 10.80 | 42,544 | -0.45(-4.00%) |
May 10, 2018 | 11.35 | 11.40 | 11.10 | 11.25 | 25,926 | -0.05(-0.44%) |
May 09, 2018 | 11.00 | 11.30 | 10.90 | 11.30 | 22,142 | +0.25(+2.26%) |
May 08, 2018 | 10.95 | 11.15 | 10.85 | 11.05 | 25,605 | +0.15(+1.38%) |
May 07, 2018 | 10.85 | 10.95 | 10.85 | 10.90 | 17,247 | +0.05(+0.46%) |
May 04, 2018 | 10.65 | 10.95 | 10.65 | 10.85 | 20,033 | +0.15(+1.40%) |
May 03, 2018 | 10.60 | 10.80 | 10.55 | 10.70 | 18,868 | +0.00(+0.00%) |
May 02, 2018 | 10.83 | 11.15 | 10.65 | 10.70 | 35,206 | -0.05(-0.47%) |