Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.45 | 13.46 | 13.23 | 13.28 | 3,151,688 | -0.21(-1.56%) |
Apr 29, 2019 | 13.38 | 13.55 | 13.38 | 13.49 | 531,128 | +0.14(+1.05%) |
Apr 26, 2019 | 13.31 | 13.41 | 13.27 | 13.35 | 274,500 | -0.04(-0.26%) |
Apr 25, 2019 | 13.27 | 13.43 | 13.27 | 13.38 | 184,207 | +0.13(+0.98%) |
Apr 24, 2019 | 13.29 | 13.29 | 13.26 | 13.26 | 22,240 | -0.00(-0.04%) |
Apr 23, 2019 | 13.21 | 13.26 | 13.17 | 13.26 | 8,474 | -0.17(-1.27%) |
Apr 22, 2019 | 13.38 | 13.44 | 13.34 | 13.43 | 20,784 | +0.06(+0.45%) |
Apr 18, 2019 | 13.45 | 13.50 | 13.37 | 13.37 | 19,800 | -0.21(-1.55%) |
Apr 17, 2019 | 13.42 | 13.58 | 13.41 | 13.58 | 28,926 | +0.41(+3.13%) |
Apr 16, 2019 | 13.14 | 13.25 | 13.14 | 13.17 | 39,401 | +0.27(+2.07%) |
Apr 15, 2019 | 13.00 | 13.05 | 12.88 | 12.90 | 30,621 | +0.14(+1.10%) |
Apr 12, 2019 | 12.77 | 12.87 | 12.76 | 12.76 | 43,400 | +0.33(+2.69%) |
Apr 11, 2019 | 12.50 | 12.53 | 12.43 | 12.43 | 96,075 | +0.28(+2.27%) |
Apr 10, 2019 | 12.19 | 12.21 | 12.14 | 12.15 | 13,687 | -0.08(-0.69%) |
Apr 09, 2019 | 12.20 | 12.24 | 12.16 | 12.23 | 17,368 | +0.08(+0.69%) |
Apr 08, 2019 | 12.23 | 12.23 | 12.15 | 12.15 | 56,198 | -0.10(-0.82%) |
Apr 05, 2019 | 12.25 | 12.25 | 12.25 | 12.25 | 4,500 | -0.06(-0.46%) |
Apr 04, 2019 | 12.30 | 12.35 | 12.25 | 12.31 | 49,645 | +0.11(+0.87%) |
Apr 03, 2019 | 12.25 | 12.26 | 12.19 | 12.20 | 80,001 | +0.18(+1.54%) |
Apr 02, 2019 | 11.98 | 12.04 | 11.91 | 12.02 | 91,486 | +0.01(+0.04%) |
Apr 01, 2019 | 11.92 | 12.01 | 11.91 | 12.01 | 74,846 | +0.41(+3.53%) |
Mar 29, 2019 | 11.64 | 11.64 | 11.58 | 11.60 | 53,600 | +0.15(+1.35%) |
Mar 28, 2019 | 11.40 | 11.46 | 11.40 | 11.45 | 5,791 | +0.01(+0.13%) |
Mar 27, 2019 | 11.58 | 11.58 | 11.43 | 11.43 | 93,009 | +0.06(+0.48%) |
Mar 26, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 1,000 | -0.03(-0.26%) |
Mar 25, 2019 | 11.37 | 11.41 | 11.33 | 11.40 | 45,694 | -0.09(-0.74%) |
Mar 22, 2019 | 11.38 | 11.50 | 11.38 | 11.49 | 16,400 | -0.34(-2.88%) |
Mar 21, 2019 | 11.84 | 11.84 | 11.83 | 11.83 | 33,862 | -0.19(-1.57%) |
Mar 20, 2019 | 12.00 | 12.12 | 11.98 | 12.02 | 40,170 | -0.34(-2.76%) |
Mar 19, 2019 | 12.46 | 12.55 | 12.36 | 12.36 | 230,269 | +0.11(+0.91%) |
Mar 18, 2019 | 12.23 | 12.30 | 12.23 | 12.25 | 7,310 | +0.24(+1.97%) |
Mar 15, 2019 | 11.92 | 12.05 | 11.92 | 12.01 | 49,800 | +0.02(+0.16%) |
Mar 14, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 43,035 | +0.02(+0.20%) |
Mar 13, 2019 | 11.88 | 11.97 | 11.88 | 11.97 | 81,912 | +0.21(+1.81%) |
Mar 12, 2019 | 11.75 | 11.80 | 11.73 | 11.76 | 108,879 | -0.12(-1.04%) |
Mar 11, 2019 | 11.79 | 11.91 | 11.79 | 11.88 | 19,947 | +0.20(+1.71%) |
Mar 08, 2019 | 11.60 | 11.74 | 11.58 | 11.68 | 124,200 | -0.12(-1.01%) |
Mar 07, 2019 | 11.99 | 11.99 | 11.80 | 11.80 | 17,427 | -0.38(-3.12%) |
Mar 06, 2019 | 12.20 | 12.20 | 12.16 | 12.18 | 8,487 | +0.03(+0.25%) |
Mar 05, 2019 | 12.14 | 12.20 | 12.14 | 12.15 | 83,702 | -0.18(-1.46%) |
Mar 04, 2019 | 12.45 | 12.53 | 12.33 | 12.33 | 46,148 | -0.02(-0.16%) |
Mar 01, 2019 | 12.42 | 12.50 | 12.30 | 12.35 | 84,900 | +0.06(+0.49%) |
Feb 28, 2019 | 12.35 | 12.38 | 12.29 | 12.29 | 34,337 | -0.01(-0.08%) |
Feb 27, 2019 | 12.19 | 12.30 | 12.19 | 12.30 | 46,362 | +0.14(+1.15%) |
Feb 26, 2019 | 12.12 | 12.22 | 12.07 | 12.16 | 374,640 | +0.13(+1.08%) |
Feb 25, 2019 | 12.04 | 12.10 | 11.98 | 12.03 | 18,501 | +0.18(+1.52%) |
Feb 22, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 11,700 | -0.03(-0.25%) |
Feb 21, 2019 | 11.88 | 11.93 | 11.86 | 11.88 | 59,321 | +0.03(+0.25%) |
Feb 20, 2019 | 11.78 | 11.85 | 11.78 | 11.85 | 52,870 | +0.01(+0.11%) |
Feb 19, 2019 | 11.68 | 11.84 | 11.62 | 11.84 | 19,555 | +0.14(+1.17%) |
Feb 15, 2019 | 11.56 | 11.70 | 11.56 | 11.70 | 556,700 | +0.21(+1.83%) |
Feb 14, 2019 | 11.54 | 11.56 | 11.46 | 11.49 | 10,504 | -0.46(-3.85%) |
Feb 13, 2019 | 11.90 | 12.00 | 11.89 | 11.95 | 10,606 | +0.19(+1.61%) |
Feb 12, 2019 | 11.70 | 11.80 | 11.70 | 11.76 | 6,744 | +0.10(+0.87%) |
Feb 11, 2019 | 11.73 | 11.73 | 11.62 | 11.66 | 17,564 | +0.03(+0.26%) |
Feb 08, 2019 | 11.56 | 11.63 | 11.53 | 11.63 | 620,800 | -0.20(-1.69%) |
Feb 07, 2019 | 11.88 | 11.88 | 11.83 | 11.83 | 6,543 | -0.23(-1.92%) |
Feb 06, 2019 | 12.10 | 12.15 | 12.06 | 12.06 | 30,851 | -0.04(-0.32%) |
Feb 05, 2019 | 12.01 | 12.10 | 11.94 | 12.10 | 14,780 | +0.17(+1.42%) |
Feb 04, 2019 | 11.88 | 11.93 | 11.80 | 11.93 | 105,731 | -0.12(-0.95%) |
Feb 01, 2019 | 11.86 | 12.04 | 11.86 | 12.04 | 900 | +0.04(+0.37%) |
Jan 31, 2019 | 12.01 | 12.01 | 12.00 | 12.00 | 66,084 | -0.48(-3.88%) |
Jan 30, 2019 | 12.37 | 12.48 | 12.37 | 12.48 | 100,907 | +0.18(+1.50%) |
Jan 29, 2019 | 12.44 | 12.44 | 12.30 | 12.30 | 3,100 | +0.05(+0.40%) |
Jan 28, 2019 | 12.36 | 12.36 | 12.25 | 12.25 | 220,262 | -0.16(-1.29%) |
Jan 25, 2019 | 12.34 | 12.51 | 12.34 | 12.41 | 95,400 | +0.14(+1.15%) |
Jan 24, 2019 | 12.29 | 12.35 | 12.27 | 12.27 | 21,118 | +0.01(+0.08%) |
Jan 23, 2019 | 12.26 | 12.26 | 12.26 | 12.26 | 400 | +0.08(+0.66%) |
Jan 22, 2019 | 12.15 | 12.21 | 12.12 | 12.18 | 11,718 | -0.16(-1.30%) |
Jan 18, 2019 | 12.28 | 12.34 | 12.28 | 12.34 | 1,500 | +0.19(+1.52%) |
Jan 17, 2019 | 11.99 | 12.15 | 11.99 | 12.15 | 9,795 | +0.00(+0.04%) |
Jan 16, 2019 | 11.98 | 12.20 | 11.98 | 12.15 | 49,930 | +0.38(+3.23%) |
Jan 15, 2019 | 11.81 | 11.83 | 11.77 | 11.77 | 564,263 | -0.13(-1.09%) |
Jan 14, 2019 | 11.71 | 11.90 | 11.67 | 11.90 | 413,024 | +0.11(+0.93%) |
Jan 11, 2019 | 11.75 | 11.82 | 11.75 | 11.79 | 8,100 | +0.05(+0.43%) |
Jan 10, 2019 | 11.70 | 11.78 | 11.70 | 11.74 | 2,675 | +0.23(+2.00%) |
Jan 09, 2019 | 11.57 | 11.57 | 11.51 | 11.51 | 7,827 | +0.01(+0.09%) |
Jan 08, 2019 | 11.54 | 11.54 | 11.45 | 11.50 | 20,606 | +0.08(+0.70%) |
Jan 07, 2019 | 11.29 | 11.42 | 11.29 | 11.42 | 18,157 | +0.12(+1.06%) |
Jan 04, 2019 | 11.09 | 11.30 | 11.09 | 11.30 | 6,100 | +0.38(+3.47%) |
Jan 03, 2019 | 11.00 | 11.00 | 10.92 | 10.92 | 6,535 | -0.04(-0.40%) |
Jan 02, 2019 | 10.50 | 11.00 | 10.50 | 10.96 | 12,490 | +0.21(+1.91%) |
Dec 31, 2018 | 10.77 | 10.94 | 10.73 | 10.76 | 154,600 | -0.04(-0.37%) |
Dec 28, 2018 | 10.92 | 11.00 | 10.80 | 10.80 | 131,500 | +0.25(+2.37%) |
Dec 27, 2018 | 10.54 | 10.69 | 10.43 | 10.55 | 45,316 | -0.17(-1.59%) |
Dec 26, 2018 | 10.44 | 10.72 | 10.30 | 10.72 | 528,323 | +0.26(+2.47%) |
Dec 24, 2018 | 10.50 | 10.62 | 10.46 | 10.46 | 17,900 | -0.08(-0.75%) |
Dec 21, 2018 | 10.80 | 10.85 | 10.54 | 10.54 | 144,300 | +0.03(+0.29%) |
Dec 20, 2018 | 10.57 | 10.63 | 10.49 | 10.51 | 140,996 | -0.15(-1.41%) |
Dec 19, 2018 | 11.02 | 11.07 | 10.66 | 10.66 | 186,811 | -0.18(-1.66%) |
Dec 18, 2018 | 11.01 | 11.03 | 10.84 | 10.84 | 41,707 | -0.14(-1.28%) |
Dec 17, 2018 | 11.09 | 11.15 | 10.98 | 10.98 | 35,300 | -0.03(-0.28%) |
Dec 14, 2018 | 11.30 | 11.30 | 11.01 | 11.01 | 55,500 | -0.28(-2.51%) |
Dec 13, 2018 | 11.45 | 11.46 | 11.26 | 11.29 | 38,276 | -0.06(-0.49%) |
Dec 12, 2018 | 11.26 | 11.40 | 11.26 | 11.35 | 148,107 | +0.35(+3.19%) |
Dec 11, 2018 | 11.05 | 11.05 | 10.97 | 11.00 | 34,080 | -0.01(-0.09%) |
Dec 10, 2018 | 11.07 | 11.07 | 10.88 | 11.01 | 60,279 | -0.11(-0.94%) |
Dec 07, 2018 | 11.36 | 11.36 | 11.04 | 11.12 | 31,600 | -0.22(-1.98%) |
Dec 06, 2018 | 11.08 | 11.34 | 11.08 | 11.34 | 321,009 | -0.41(-3.49%) |
Dec 04, 2018 | 11.90 | 11.90 | 11.75 | 11.75 | 17,600 | -0.38(-3.09%) |
Dec 03, 2018 | 12.20 | 12.20 | 12.02 | 12.12 | 13,609 | +0.31(+2.67%) |
Nov 30, 2018 | 11.68 | 11.81 | 11.68 | 11.81 | 6,400 | -0.19(-1.58%) |
Nov 29, 2018 | 11.92 | 12.00 | 11.83 | 12.00 | 6,443 | -0.04(-0.33%) |
Nov 28, 2018 | 11.91 | 12.04 | 11.87 | 12.04 | 21,178 | -0.05(-0.37%) |
Nov 27, 2018 | 12.09 | 12.09 | 12.09 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 12.10 | 12.10 | 12.04 | 12.09 | 7,571 | +0.27(+2.24%) |
Nov 23, 2018 | 11.80 | 11.82 | 11.75 | 11.82 | 10,800 | -0.16(-1.34%) |
Nov 21, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.25(+2.12%) | |
Nov 20, 2018 | 11.85 | 11.85 | 11.73 | 11.73 | 30,939 | -0.55(-4.47%) |
Nov 19, 2018 | 12.35 | 12.35 | 12.28 | 12.28 | 9,040 | -0.10(-0.81%) |
Nov 16, 2018 | 12.25 | 12.38 | 12.25 | 12.38 | 3,600 | +0.06(+0.49%) |
Nov 15, 2018 | 12.30 | 12.40 | 12.30 | 12.32 | 75,785 | -0.13(-1.04%) |
Nov 14, 2018 | 12.53 | 12.53 | 12.45 | 12.45 | 5,104 | -0.11(-0.89%) |
Nov 13, 2018 | 12.38 | 12.58 | 12.38 | 12.56 | 277,982 | +0.03(+0.25%) |
Nov 12, 2018 | 12.66 | 12.69 | 12.53 | 12.53 | 27,170 | -0.30(-2.34%) |
Nov 09, 2018 | 13.15 | 13.15 | 12.77 | 12.83 | 18,300 | -0.10(-0.77%) |
Nov 08, 2018 | 13.02 | 13.19 | 12.93 | 12.93 | 128,124 | -0.10(-0.75%) |
Nov 07, 2018 | 13.05 | 13.05 | 12.96 | 13.03 | 44,464 | +0.27(+2.10%) |
Nov 06, 2018 | 12.77 | 12.78 | 12.75 | 12.76 | 24,735 | +0.02(+0.16%) |
Nov 05, 2018 | 12.76 | 12.81 | 12.72 | 12.74 | 22,654 | -0.12(-0.93%) |
Nov 02, 2018 | 12.99 | 13.00 | 12.86 | 12.86 | 115,700 | -0.02(-0.17%) |
Nov 01, 2018 | 12.85 | 12.90 | 12.82 | 12.88 | 15,136 | -0.12(-0.91%) |
Oct 31, 2018 | 12.90 | 13.13 | 12.90 | 13.00 | 207,048 | +0.23(+1.80%) |
Oct 30, 2018 | 12.74 | 12.84 | 12.74 | 12.77 | 1,209 | +0.24(+1.92%) |
Oct 29, 2018 | 12.86 | 12.86 | 12.53 | 12.53 | 220,533 | +0.08(+0.63%) |
Oct 26, 2018 | 12.35 | 12.45 | 12.35 | 12.45 | 2,200 | +0.00(+0.02%) |
Oct 25, 2018 | 12.42 | 12.45 | 12.42 | 12.45 | 131,844 | +0.11(+0.91%) |
Oct 24, 2018 | 12.56 | 12.56 | 12.31 | 12.34 | 4,946 | -0.38(-3.00%) |
Oct 23, 2018 | 12.66 | 12.72 | 12.66 | 12.72 | 7,669 | -0.34(-2.60%) |
Oct 22, 2018 | 13.07 | 13.18 | 13.03 | 13.06 | 10,451 | -0.07(-0.53%) |
Oct 19, 2018 | 13.16 | 13.21 | 13.13 | 13.13 | 25,700 | -0.15(-1.13%) |
Oct 18, 2018 | 13.35 | 13.37 | 13.28 | 13.28 | 12,002 | -0.36(-2.64%) |
Oct 17, 2018 | 13.51 | 13.64 | 13.51 | 13.64 | 117,207 | +0.12(+0.88%) |
Oct 16, 2018 | 13.51 | 13.52 | 13.51 | 13.52 | 242,638 | +0.09(+0.66%) |
Oct 15, 2018 | 13.41 | 13.43 | 13.41 | 13.43 | 6,828 | +0.00(+0.01%) |
Oct 12, 2018 | 13.66 | 13.66 | 13.43 | 13.43 | 1,600 | +0.06(+0.45%) |
Oct 11, 2018 | 13.53 | 13.53 | 13.35 | 13.37 | 37,930 | -0.39(-2.83%) |
Oct 10, 2018 | 13.87 | 13.93 | 13.76 | 13.76 | 8,167 | -0.29(-2.06%) |
Oct 09, 2018 | 14.02 | 14.05 | 14.02 | 14.05 | 3,000 | -0.01(-0.10%) |
Oct 08, 2018 | 13.98 | 14.10 | 13.98 | 14.06 | 8,546 | -0.20(-1.37%) |
Oct 05, 2018 | 14.32 | 14.43 | 14.26 | 14.26 | 200,900 | -0.13(-0.91%) |
Oct 04, 2018 | 14.62 | 14.62 | 14.39 | 14.39 | 120,867 | -0.13(-0.88%) |
Oct 03, 2018 | 14.52 | 14.52 | 14.52 | 14.52 | 500 | +0.02(+0.14%) |
Oct 02, 2018 | 14.66 | 14.66 | 14.50 | 14.50 | 26,356 | -0.40(-2.68%) |
Oct 01, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | -0.05(-0.33%) |
Sep 28, 2018 | 14.90 | 15.07 | 14.90 | 14.95 | 18,000 | -0.47(-3.05%) |
Sep 27, 2018 | 15.49 | 15.55 | 15.42 | 15.42 | 71,086 | -0.21(-1.34%) |
Sep 26, 2018 | 15.62 | 15.63 | 15.60 | 15.63 | 3,563 | +0.01(+0.06%) |
Sep 25, 2018 | 15.71 | 15.71 | 15.62 | 15.62 | 20,778 | -0.06(-0.38%) |
Sep 24, 2018 | 15.84 | 15.87 | 15.68 | 15.68 | 28,450 | -0.19(-1.20%) |
Sep 21, 2018 | 15.93 | 15.95 | 15.87 | 15.87 | 64,600 | -0.01(-0.06%) |
Sep 20, 2018 | 15.92 | 15.92 | 15.80 | 15.88 | 304,666 | +0.50(+3.22%) |
Sep 19, 2018 | 15.20 | 15.38 | 15.20 | 15.38 | 35,229 | +0.31(+2.04%) |
Sep 18, 2018 | 15.06 | 15.11 | 15.06 | 15.08 | 19,093 | +0.01(+0.08%) |
Sep 17, 2018 | 15.02 | 15.06 | 15.02 | 15.06 | 21,906 | +0.16(+1.11%) |
Sep 14, 2018 | 14.85 | 14.95 | 14.85 | 14.90 | 106,700 | +0.00(+0.00%) |
Sep 13, 2018 | 15.00 | 15.05 | 14.84 | 14.90 | 38,171 | +0.10(+0.68%) |
Sep 12, 2018 | 14.80 | 14.82 | 14.77 | 14.80 | 33,806 | -0.05(-0.35%) |
Sep 11, 2018 | 14.66 | 14.85 | 14.66 | 14.85 | 14,841 | +0.04(+0.26%) |
Sep 10, 2018 | 14.88 | 14.88 | 14.80 | 14.81 | 6,459 | +0.02(+0.16%) |
Sep 07, 2018 | 14.79 | 14.91 | 14.79 | 14.79 | 32,300 | -0.21(-1.40%) |
Sep 06, 2018 | 15.07 | 15.15 | 14.95 | 15.00 | 20,736 | -0.02(-0.13%) |
Sep 05, 2018 | 15.22 | 15.22 | 15.02 | 15.02 | 65,398 | -0.06(-0.40%) |
Sep 04, 2018 | 14.95 | 15.08 | 14.91 | 15.08 | 35,582 | +0.18(+1.21%) |
Aug 31, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.11(-0.73%) | |
Aug 30, 2018 | 15.02 | 15.06 | 15.01 | 15.01 | 11,352 | -0.19(-1.25%) |
Aug 29, 2018 | 15.12 | 15.22 | 15.10 | 15.20 | 11,264 | +0.03(+0.20%) |
Aug 28, 2018 | 15.16 | 15.27 | 15.16 | 15.17 | 47,127 | +0.01(+0.07%) |
Aug 27, 2018 | 15.02 | 15.16 | 15.02 | 15.16 | 11,113 | +0.19(+1.26%) |
Aug 24, 2018 | 14.96 | 15.03 | 14.93 | 14.97 | 37,400 | +0.14(+0.94%) |
Aug 23, 2018 | 14.85 | 14.88 | 14.83 | 14.83 | 9,718 | -0.09(-0.60%) |
Aug 22, 2018 | 14.92 | 14.92 | 14.92 | 14.92 | 4,466 | -0.15(-1.00%) |
Aug 21, 2018 | 15.13 | 15.13 | 15.05 | 15.07 | 22,806 | +0.24(+1.62%) |
Aug 20, 2018 | 14.79 | 14.90 | 14.79 | 14.83 | 15,291 | +0.04(+0.28%) |
Aug 17, 2018 | 14.75 | 14.79 | 14.69 | 14.79 | 4,200 | -0.05(-0.34%) |
Aug 16, 2018 | 14.83 | 14.88 | 14.83 | 14.84 | 47,070 | +0.06(+0.40%) |
Aug 15, 2018 | 14.77 | 14.86 | 14.76 | 14.78 | 29,224 | -0.29(-1.92%) |
Aug 14, 2018 | 15.07 | 15.10 | 15.00 | 15.07 | 35,618 | +0.06(+0.40%) |
Aug 13, 2018 | 15.14 | 15.14 | 15.01 | 15.01 | 16,641 | -0.19(-1.25%) |
Aug 10, 2018 | 15.31 | 15.31 | 15.20 | 15.20 | 60,200 | -0.51(-3.25%) |
Aug 09, 2018 | 15.76 | 15.76 | 15.67 | 15.71 | 34,742 | -0.09(-0.57%) |
Aug 08, 2018 | 15.74 | 15.87 | 15.74 | 15.80 | 150,228 | -0.01(-0.06%) |
Aug 07, 2018 | 15.78 | 15.95 | 15.78 | 15.81 | 112,585 | +0.25(+1.60%) |
Aug 06, 2018 | 15.53 | 15.56 | 15.48 | 15.56 | 63,411 | -0.25(-1.58%) |
Aug 03, 2018 | 15.85 | 15.86 | 15.81 | 15.81 | 131,700 | -0.10(-0.62%) |
Aug 02, 2018 | 15.70 | 15.93 | 15.70 | 15.91 | 465,951 | -0.09(-0.56%) |
Aug 01, 2018 | 16.03 | 16.10 | 15.93 | 16.00 | 572,078 | +0.03(+0.17%) |
Jul 31, 2018 | 16.19 | 16.32 | 15.97 | 15.97 | 32,776 | +0.12(+0.77%) |
Jul 30, 2018 | 15.82 | 15.96 | 15.82 | 15.85 | 48,554 | +0.21(+1.36%) |
Jul 27, 2018 | 15.78 | 15.78 | 15.62 | 15.64 | 33,800 | +0.03(+0.21%) |
Jul 26, 2018 | 15.56 | 15.61 | 15.50 | 15.61 | 22,554 | +0.01(+0.03%) |
Jul 25, 2018 | 15.59 | 15.60 | 15.44 | 15.60 | 40,300 | -0.11(-0.67%) |
Jul 24, 2018 | 15.77 | 15.64 | 15.71 | 8,679 | +0.32(+2.11%) | |
Jul 23, 2018 | 15.34 | 15.38 | 15.34 | 15.38 | 28,260 | +0.13(+0.85%) |
Jul 20, 2018 | 15.16 | 15.28 | 15.13 | 15.25 | 39,405 | +0.06(+0.39%) |
Jul 19, 2018 | 15.25 | 15.25 | 15.19 | 15.19 | 3,240 | -0.01(-0.06%) |
Jul 18, 2018 | 15.12 | 15.20 | 15.12 | 15.20 | 17,634 | +0.10(+0.67%) |
Jul 17, 2018 | 15.03 | 15.11 | 15.03 | 15.10 | 17,283 | -0.08(-0.53%) |
Jul 16, 2018 | 15.02 | 15.20 | 15.02 | 15.18 | 40,357 | +0.44(+2.98%) |
Jul 13, 2018 | 14.79 | 14.79 | 14.73 | 14.74 | 4,240 | -0.01(-0.06%) |
Jul 12, 2018 | 14.67 | 14.75 | 14.67 | 14.75 | 16,946 | -0.08(-0.54%) |
Jul 11, 2018 | 14.83 | 14.83 | 14.83 | 14.83 | 1,532 | -0.27(-1.80%) |
Jul 10, 2018 | 15.17 | 15.19 | 15.10 | 15.10 | 6,261 | -0.13(-0.85%) |
Jul 09, 2018 | 15.02 | 15.30 | 15.02 | 15.23 | 28,581 | +0.26(+1.73%) |
Jul 06, 2018 | 15.00 | 15.07 | 14.97 | 14.97 | 9,230 | -0.09(-0.60%) |
Jul 05, 2018 | 14.99 | 15.06 | 14.95 | 15.06 | 4,690 | +0.22(+1.50%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.04(+0.26%) | |
Jul 02, 2018 | 14.89 | 14.90 | 14.76 | 14.80 | 14,373 | -0.10(-0.68%) |
Jun 29, 2018 | 14.91 | 15.01 | 14.90 | 14.90 | 9,004 | +0.19(+1.29%) |
Jun 28, 2018 | 14.72 | 14.76 | 14.71 | 14.71 | 62,942 | -0.05(-0.33%) |
Jun 27, 2018 | 14.82 | 14.94 | 14.76 | 14.76 | 57,053 | -0.09(-0.62%) |
Jun 26, 2018 | 14.90 | 14.93 | 14.85 | 14.85 | 70,258 | -0.14(-0.92%) |
Jun 25, 2018 | 15.01 | 15.05 | 14.99 | 14.99 | 45,621 | -0.39(-2.54%) |
Jun 22, 2018 | 15.33 | 15.46 | 15.32 | 15.38 | 81,211 | +0.34(+2.26%) |
Jun 21, 2018 | 15.05 | 15.15 | 15.00 | 15.04 | 15,363 | -0.12(-0.80%) |
Jun 20, 2018 | 15.33 | 15.33 | 15.16 | 15.16 | 128,606 | +0.14(+0.93%) |
Jun 19, 2018 | 15.12 | 15.12 | 15.00 | 15.02 | 39,234 | -0.08(-0.52%) |
Jun 18, 2018 | 15.12 | 15.14 | 15.10 | 15.10 | 10,496 | -0.25(-1.63%) |
Jun 15, 2018 | 15.37 | 15.61 | 15.35 | 224,391 | -0.26(-1.68%) | |
Jun 14, 2018 | 15.54 | 15.74 | 15.54 | 15.61 | 42,895 | -0.09(-0.56%) |
Jun 13, 2018 | 15.59 | 15.75 | 15.59 | 15.70 | 157,808 | -0.06(-0.38%) |
Jun 12, 2018 | 15.96 | 15.96 | 15.76 | 15.76 | 71,493 | -0.13(-0.82%) |
Jun 11, 2018 | 15.80 | 16.00 | 15.80 | 15.89 | 63,429 | +0.60(+3.92%) |
Jun 08, 2018 | 15.42 | 15.42 | 15.29 | 15.29 | 23,134 | -0.18(-1.16%) |
Jun 07, 2018 | 15.63 | 15.63 | 15.47 | 15.47 | 72,512 | +0.03(+0.19%) |
Jun 06, 2018 | 15.35 | 15.54 | 15.33 | 15.44 | 69,382 | +0.13(+0.86%) |
Jun 05, 2018 | 15.43 | 15.44 | 15.30 | 15.31 | 25,211 | -0.29(-1.87%) |
Jun 04, 2018 | 15.63 | 15.72 | 15.58 | 15.60 | 32,125 | +0.04(+0.23%) |
Jun 01, 2018 | 15.62 | 15.62 | 15.50 | 15.56 | 37,494 | +0.18(+1.20%) |
May 31, 2018 | 15.27 | 15.47 | 15.20 | 15.38 | 26,935 | -0.07(-0.46%) |
May 30, 2018 | 15.39 | 15.53 | 15.39 | 15.45 | 32,930 | +0.19(+1.26%) |
May 29, 2018 | 15.51 | 15.70 | 15.26 | 15.26 | 124,142 | -0.99(-6.06%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.06(-0.36%) | |
May 24, 2018 | 16.25 | 16.31 | 16.25 | 16.30 | 34,786 | -0.12(-0.71%) |
May 23, 2018 | 16.60 | 16.67 | 16.42 | 16.42 | 65,535 | -0.52(-3.07%) |
May 22, 2018 | 16.84 | 17.01 | 16.84 | 16.94 | 434,462 | +0.24(+1.44%) |
May 21, 2018 | 16.50 | 16.70 | 16.50 | 16.70 | 112,864 | +0.10(+0.59%) |
May 18, 2018 | 16.60 | 16.66 | 16.60 | 16.60 | 85,648 | -0.08(-0.47%) |
May 17, 2018 | 16.60 | 16.78 | 16.60 | 16.68 | 94,615 | -0.01(-0.06%) |
May 16, 2018 | 16.60 | 16.75 | 16.60 | 16.69 | 36,416 | -0.16(-0.95%) |
May 15, 2018 | 16.78 | 16.95 | 16.73 | 16.85 | 185,029 | -0.02(-0.12%) |
May 14, 2018 | 16.88 | 17.00 | 16.82 | 16.87 | 352,340 | -0.09(-0.53%) |
May 11, 2018 | 17.09 | 17.17 | 16.92 | 16.96 | 1,265,952 | +0.17(+1.01%) |
May 10, 2018 | 16.73 | 16.83 | 16.73 | 16.79 | 573,741 | +0.05(+0.30%) |
May 09, 2018 | 16.67 | 16.80 | 16.60 | 16.74 | 629,058 | +0.25(+1.52%) |
May 08, 2018 | 16.40 | 16.57 | 16.40 | 16.49 | 303,660 | +0.04(+0.24%) |
May 07, 2018 | 16.31 | 16.54 | 16.31 | 16.45 | 1,041,423 | +0.10(+0.61%) |
May 04, 2018 | 16.20 | 16.42 | 16.20 | 16.35 | 1,584,660 | -0.16(-0.97%) |
May 03, 2018 | 16.61 | 16.66 | 16.38 | 16.51 | 439,495 | -0.10(-0.60%) |
May 02, 2018 | 16.68 | 16.80 | 16.61 | 16.61 | 1,751,109 | -0.07(-0.42%) |