Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.37 | 12.41 | 11.75 | 12.11 | 460,591 | -0.21(-1.70%) |
Apr 29, 2019 | 12.48 | 12.49 | 12.22 | 12.32 | 210,689 | -0.09(-0.73%) |
Apr 26, 2019 | 12.33 | 12.49 | 12.17 | 12.41 | 124,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.21 | 12.48 | 11.98 | 12.32 | 143,859 | +0.07(+0.57%) |
Apr 24, 2019 | 12.44 | 12.62 | 12.23 | 12.25 | 200,996 | -0.18(-1.45%) |
Apr 23, 2019 | 12.08 | 12.49 | 12.08 | 12.43 | 282,073 | +0.37(+3.07%) |
Apr 22, 2019 | 12.21 | 12.54 | 12.00 | 12.06 | 233,860 | -0.18(-1.47%) |
Apr 18, 2019 | 12.16 | 12.34 | 12.04 | 12.24 | 219,200 | +0.03(+0.25%) |
Apr 17, 2019 | 12.71 | 12.74 | 11.97 | 12.21 | 628,759 | -0.50(-3.93%) |
Apr 16, 2019 | 13.01 | 13.09 | 12.58 | 12.71 | 406,781 | -0.25(-1.93%) |
Apr 15, 2019 | 13.12 | 13.12 | 12.70 | 12.96 | 251,276 | -0.15(-1.14%) |
Apr 12, 2019 | 13.15 | 13.25 | 13.07 | 13.11 | 195,700 | -0.01(-0.08%) |
Apr 11, 2019 | 12.86 | 13.13 | 12.68 | 13.12 | 196,774 | +0.26(+2.02%) |
Apr 10, 2019 | 12.84 | 13.01 | 12.69 | 12.86 | 274,051 | +0.03(+0.23%) |
Apr 09, 2019 | 12.80 | 12.94 | 12.70 | 12.83 | 181,065 | +0.00(+0.00%) |
Apr 08, 2019 | 12.68 | 12.86 | 12.55 | 12.83 | 120,611 | +0.12(+0.94%) |
Apr 05, 2019 | 12.91 | 13.14 | 12.66 | 12.71 | 201,400 | -0.16(-1.24%) |
Apr 04, 2019 | 12.86 | 13.10 | 12.68 | 12.87 | 198,159 | +0.02(+0.16%) |
Apr 03, 2019 | 12.82 | 13.27 | 12.74 | 12.85 | 371,475 | +0.12(+0.94%) |
Apr 02, 2019 | 12.46 | 12.79 | 12.37 | 12.73 | 275,179 | +0.31(+2.50%) |
Apr 01, 2019 | 12.59 | 12.59 | 12.35 | 12.42 | 288,126 | +0.03(+0.24%) |
Mar 29, 2019 | 12.40 | 12.52 | 12.29 | 12.39 | 329,300 | +0.09(+0.73%) |
Mar 28, 2019 | 12.20 | 12.39 | 12.15 | 12.30 | 295,619 | +0.11(+0.90%) |
Mar 27, 2019 | 12.57 | 12.64 | 12.05 | 12.19 | 179,192 | -0.48(-3.79%) |
Mar 26, 2019 | 12.83 | 13.17 | 12.60 | 12.67 | 233,469 | -0.02(-0.16%) |
Mar 25, 2019 | 12.82 | 12.82 | 12.32 | 12.69 | 296,738 | -0.11(-0.86%) |
Mar 22, 2019 | 13.44 | 13.62 | 12.72 | 12.80 | 385,200 | -0.77(-5.67%) |
Mar 21, 2019 | 13.96 | 14.06 | 13.48 | 13.57 | 494,463 | -0.32(-2.30%) |
Mar 20, 2019 | 14.30 | 14.46 | 13.82 | 13.89 | 333,365 | -0.35(-2.46%) |
Mar 19, 2019 | 14.72 | 14.75 | 13.91 | 14.24 | 446,870 | -0.48(-3.26%) |
Mar 18, 2019 | 14.98 | 15.70 | 14.69 | 14.72 | 487,059 | -0.54(-3.54%) |
Mar 15, 2019 | 15.43 | 15.60 | 14.56 | 15.26 | 851,900 | -0.60(-3.78%) |
Mar 14, 2019 | 15.00 | 15.91 | 14.12 | 15.86 | 809,650 | +1.96(+14.10%) |
Mar 13, 2019 | 13.85 | 14.10 | 13.81 | 13.90 | 271,420 | +0.10(+0.72%) |
Mar 12, 2019 | 13.57 | 13.92 | 13.53 | 13.80 | 145,162 | +0.29(+2.15%) |
Mar 11, 2019 | 13.49 | 13.58 | 13.34 | 13.51 | 176,447 | +0.03(+0.22%) |
Mar 08, 2019 | 13.42 | 13.51 | 13.32 | 13.48 | 110,700 | +0.04(+0.30%) |
Mar 07, 2019 | 13.44 | 13.73 | 13.37 | 13.44 | 183,394 | -0.02(-0.15%) |
Mar 06, 2019 | 14.08 | 14.08 | 13.42 | 13.46 | 269,450 | -0.69(-4.88%) |
Mar 05, 2019 | 14.18 | 14.29 | 14.00 | 14.15 | 221,799 | -0.15(-1.05%) |
Mar 04, 2019 | 14.35 | 14.73 | 14.11 | 14.30 | 358,872 | -0.03(-0.21%) |
Mar 01, 2019 | 13.74 | 14.38 | 13.68 | 14.33 | 990,100 | +0.69(+5.06%) |
Feb 28, 2019 | 13.58 | 13.83 | 13.56 | 13.64 | 253,957 | +0.01(+0.07%) |
Feb 27, 2019 | 13.79 | 13.79 | 13.54 | 13.63 | 134,298 | -0.20(-1.45%) |
Feb 26, 2019 | 13.90 | 13.94 | 13.72 | 13.83 | 173,570 | -0.05(-0.36%) |
Feb 25, 2019 | 14.01 | 14.18 | 13.88 | 13.88 | 213,321 | -0.13(-0.93%) |
Feb 22, 2019 | 13.97 | 14.07 | 13.84 | 14.01 | 104,100 | +0.05(+0.36%) |
Feb 21, 2019 | 13.80 | 14.04 | 13.75 | 13.96 | 86,781 | +0.16(+1.16%) |
Feb 20, 2019 | 14.00 | 14.06 | 13.80 | 13.80 | 95,510 | -0.21(-1.50%) |
Feb 19, 2019 | 14.15 | 14.35 | 13.95 | 14.01 | 99,834 | -0.21(-1.48%) |
Feb 15, 2019 | 14.07 | 14.37 | 14.05 | 14.22 | 179,800 | +0.23(+1.64%) |
Feb 14, 2019 | 13.65 | 14.09 | 13.51 | 13.99 | 190,895 | +0.31(+2.27%) |
Feb 13, 2019 | 13.58 | 13.71 | 13.23 | 13.68 | 264,703 | +0.10(+0.74%) |
Feb 12, 2019 | 13.46 | 13.77 | 13.28 | 13.58 | 106,370 | +0.23(+1.72%) |
Feb 11, 2019 | 13.52 | 13.57 | 13.17 | 13.35 | 186,403 | -0.12(-0.89%) |
Feb 08, 2019 | 13.75 | 13.75 | 13.13 | 13.47 | 167,100 | -0.38(-2.74%) |
Feb 07, 2019 | 13.49 | 13.88 | 13.46 | 13.85 | 115,625 | +0.29(+2.14%) |
Feb 06, 2019 | 13.54 | 13.72 | 13.37 | 13.56 | 56,683 | +0.00(+0.00%) |
Feb 05, 2019 | 13.89 | 14.02 | 13.43 | 13.56 | 102,865 | -0.29(-2.09%) |
Feb 04, 2019 | 13.95 | 14.27 | 13.75 | 13.85 | 482,988 | -0.10(-0.72%) |
Feb 01, 2019 | 13.56 | 13.96 | 13.54 | 13.95 | 157,700 | +0.30(+2.20%) |
Jan 31, 2019 | 13.26 | 13.71 | 13.26 | 13.65 | 132,712 | +0.33(+2.48%) |
Jan 30, 2019 | 12.92 | 13.36 | 12.79 | 13.32 | 126,441 | +0.47(+3.66%) |
Jan 29, 2019 | 12.97 | 12.99 | 12.69 | 12.85 | 305,069 | -0.13(-1.00%) |
Jan 28, 2019 | 12.88 | 13.00 | 12.70 | 12.98 | 119,669 | +0.00(+0.00%) |
Jan 25, 2019 | 12.75 | 12.99 | 12.64 | 12.98 | 239,300 | +0.32(+2.53%) |
Jan 24, 2019 | 12.48 | 12.67 | 12.27 | 12.66 | 108,334 | +0.10(+0.80%) |
Jan 23, 2019 | 12.37 | 12.66 | 10.69 | 12.56 | 105,218 | +0.21(+1.70%) |
Jan 22, 2019 | 12.32 | 12.44 | 12.25 | 12.35 | 116,470 | -0.08(-0.64%) |
Jan 18, 2019 | 12.46 | 12.48 | 12.26 | 12.43 | 185,800 | -0.02(-0.16%) |
Jan 17, 2019 | 12.41 | 12.66 | 12.35 | 12.45 | 123,002 | +0.03(+0.24%) |
Jan 16, 2019 | 12.45 | 12.63 | 12.33 | 12.42 | 159,716 | +0.00(+0.00%) |
Jan 15, 2019 | 11.70 | 12.43 | 11.68 | 12.42 | 275,334 | +0.74(+6.34%) |
Jan 14, 2019 | 11.74 | 11.88 | 11.49 | 11.68 | 153,889 | -0.13(-1.10%) |
Jan 11, 2019 | 11.21 | 11.87 | 11.15 | 11.81 | 212,300 | +0.54(+4.79%) |
Jan 10, 2019 | 11.01 | 11.30 | 10.99 | 11.27 | 167,141 | +0.18(+1.62%) |
Jan 09, 2019 | 11.11 | 11.40 | 11.05 | 11.09 | 198,393 | -0.02(-0.18%) |
Jan 08, 2019 | 11.01 | 11.16 | 10.94 | 11.11 | 171,304 | +0.18(+1.65%) |
Jan 07, 2019 | 10.50 | 11.08 | 10.47 | 10.93 | 197,932 | +0.39(+3.70%) |
Jan 04, 2019 | 10.11 | 10.59 | 10.11 | 10.54 | 225,800 | +0.51(+5.08%) |
Jan 03, 2019 | 10.45 | 10.45 | 9.970 | 10.03 | 268,395 | -0.43(-4.11%) |
Jan 02, 2019 | 10.10 | 10.58 | 10.00 | 10.46 | 193,303 | +0.29(+2.85%) |
Dec 31, 2018 | 10.31 | 10.58 | 10.11 | 10.17 | 199,900 | -0.16(-1.55%) |
Dec 28, 2018 | 10.33 | 10.59 | 10.28 | 10.33 | 132,500 | +0.00(+0.00%) |
Dec 27, 2018 | 10.54 | 10.54 | 10.10 | 10.33 | 152,149 | -0.31(-2.91%) |
Dec 26, 2018 | 10.48 | 10.68 | 10.17 | 10.64 | 179,428 | +0.29(+2.80%) |
Dec 24, 2018 | 10.32 | 10.52 | 10.12 | 10.35 | 80,600 | -0.06(-0.58%) |
Dec 21, 2018 | 10.41 | 10.72 | 10.32 | 10.41 | 391,800 | +0.00(+0.00%) |
Dec 20, 2018 | 10.73 | 10.89 | 10.37 | 10.41 | 405,828 | -0.51(-4.67%) |
Dec 19, 2018 | 11.74 | 11.83 | 10.75 | 10.92 | 284,369 | -0.79(-6.75%) |
Dec 18, 2018 | 11.80 | 12.10 | 11.60 | 11.71 | 270,790 | -0.10(-0.85%) |
Dec 17, 2018 | 12.20 | 12.20 | 11.66 | 11.81 | 243,513 | -0.47(-3.83%) |
Dec 14, 2018 | 12.59 | 12.59 | 12.16 | 12.28 | 143,200 | -0.38(-3.00%) |
Dec 13, 2018 | 12.62 | 12.78 | 12.55 | 12.66 | 151,719 | +0.09(+0.72%) |
Dec 12, 2018 | 12.57 | 12.74 | 12.56 | 12.57 | 256,486 | +0.03(+0.24%) |
Dec 11, 2018 | 12.62 | 12.79 | 12.46 | 12.54 | 94,242 | +0.00(+0.00%) |
Dec 10, 2018 | 12.57 | 12.77 | 12.45 | 12.54 | 176,560 | -0.06(-0.48%) |
Dec 07, 2018 | 12.49 | 12.72 | 12.25 | 12.60 | 184,600 | +0.10(+0.80%) |
Dec 06, 2018 | 12.59 | 12.75 | 12.22 | 12.50 | 190,391 | -0.15(-1.19%) |
Dec 04, 2018 | 13.05 | 13.35 | 12.53 | 12.65 | 166,500 | -0.43(-3.29%) |
Dec 03, 2018 | 12.98 | 13.15 | 12.88 | 13.08 | 142,480 | +0.19(+1.47%) |
Nov 30, 2018 | 13.03 | 13.28 | 12.61 | 12.89 | 186,600 | -0.21(-1.60%) |
Nov 29, 2018 | 13.11 | 13.51 | 13.06 | 13.10 | 191,561 | -0.04(-0.30%) |
Nov 28, 2018 | 12.84 | 13.33 | 12.84 | 13.14 | 187,802 | +0.36(+2.82%) |
Nov 27, 2018 | 12.77 | 12.98 | 12.59 | 12.78 | 198,492 | -0.07(-0.54%) |
Nov 26, 2018 | 12.88 | 12.92 | 12.58 | 12.85 | 216,021 | +0.06(+0.47%) |
Nov 23, 2018 | 12.75 | 13.01 | 12.72 | 12.79 | 61,600 | -0.03(-0.23%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.37(+2.97%) | |
Nov 20, 2018 | 12.89 | 12.92 | 12.32 | 12.45 | 315,903 | -0.47(-3.64%) |
Nov 19, 2018 | 13.27 | 13.38 | 12.79 | 12.92 | 218,961 | -0.40(-3.00%) |
Nov 16, 2018 | 13.47 | 13.80 | 13.16 | 13.32 | 254,700 | -0.16(-1.19%) |
Nov 15, 2018 | 13.03 | 13.50 | 12.87 | 13.48 | 244,659 | +0.46(+3.53%) |
Nov 14, 2018 | 13.32 | 13.40 | 12.74 | 13.02 | 326,543 | -0.24(-1.81%) |
Nov 13, 2018 | 14.25 | 14.25 | 13.19 | 13.26 | 360,362 | -0.84(-5.92%) |
Nov 12, 2018 | 13.15 | 14.14 | 13.10 | 14.10 | 419,895 | +0.70(+5.19%) |
Nov 09, 2018 | 14.90 | 14.91 | 13.01 | 13.40 | 790,700 | -1.77(-11.67%) |
Nov 08, 2018 | 14.99 | 15.33 | 14.99 | 15.17 | 252,046 | +0.12(+0.80%) |
Nov 07, 2018 | 14.59 | 15.06 | 14.56 | 15.05 | 211,571 | +0.50(+3.44%) |
Nov 06, 2018 | 14.31 | 14.83 | 14.21 | 14.55 | 185,175 | +0.16(+1.11%) |
Nov 05, 2018 | 14.64 | 14.94 | 14.30 | 14.39 | 204,655 | -0.26(-1.77%) |
Nov 02, 2018 | 14.45 | 14.91 | 14.45 | 14.65 | 164,700 | +0.03(+0.21%) |
Nov 01, 2018 | 14.80 | 14.92 | 14.59 | 14.62 | 271,456 | -0.18(-1.22%) |
Oct 31, 2018 | 14.99 | 15.09 | 14.78 | 14.80 | 360,926 | -0.10(-0.67%) |
Oct 30, 2018 | 15.04 | 15.21 | 14.79 | 14.90 | 172,782 | -0.15(-1.00%) |
Oct 29, 2018 | 15.09 | 15.27 | 14.91 | 15.05 | 154,945 | +0.08(+0.53%) |
Oct 26, 2018 | 14.94 | 15.06 | 14.72 | 14.97 | 169,300 | -0.14(-0.93%) |
Oct 25, 2018 | 15.09 | 15.22 | 14.87 | 15.11 | 167,202 | +0.09(+0.60%) |
Oct 24, 2018 | 15.40 | 15.40 | 15.00 | 15.02 | 155,640 | -0.36(-2.34%) |
Oct 23, 2018 | 15.22 | 15.58 | 15.08 | 15.38 | 163,385 | -0.01(-0.06%) |
Oct 22, 2018 | 15.17 | 15.51 | 15.16 | 15.39 | 177,126 | +0.10(+0.65%) |
Oct 19, 2018 | 15.41 | 16.40 | 15.22 | 15.29 | 195,700 | -0.15(-0.97%) |
Oct 18, 2018 | 15.78 | 16.10 | 15.26 | 15.44 | 248,133 | -0.57(-3.56%) |
Oct 17, 2018 | 16.35 | 16.37 | 15.92 | 16.01 | 156,290 | -0.25(-1.54%) |
Oct 16, 2018 | 15.70 | 16.32 | 15.55 | 16.26 | 356,008 | +0.61(+3.90%) |
Oct 15, 2018 | 15.68 | 15.91 | 15.46 | 15.65 | 206,480 | +0.03(+0.19%) |
Oct 12, 2018 | 15.48 | 15.69 | 15.35 | 15.62 | 309,600 | +0.29(+1.89%) |
Oct 11, 2018 | 15.13 | 15.59 | 15.03 | 15.33 | 231,020 | +0.08(+0.52%) |
Oct 10, 2018 | 15.44 | 15.54 | 15.12 | 15.25 | 240,975 | -0.21(-1.36%) |
Oct 09, 2018 | 15.58 | 16.54 | 15.35 | 15.46 | 318,375 | -0.28(-1.78%) |
Oct 08, 2018 | 15.48 | 15.84 | 15.35 | 15.74 | 319,399 | +0.27(+1.75%) |
Oct 05, 2018 | 14.59 | 15.55 | 14.50 | 15.47 | 449,200 | +0.89(+6.10%) |
Oct 04, 2018 | 14.56 | 14.74 | 14.50 | 14.58 | 161,206 | -0.04(-0.27%) |
Oct 03, 2018 | 14.50 | 14.76 | 14.45 | 14.62 | 128,267 | +0.18(+1.25%) |
Oct 02, 2018 | 14.43 | 14.58 | 14.00 | 14.44 | 226,460 | +0.03(+0.21%) |
Oct 01, 2018 | 15.08 | 15.11 | 14.31 | 14.41 | 283,606 | -0.64(-4.25%) |
Sep 28, 2018 | 14.85 | 15.10 | 14.75 | 15.05 | 128,200 | +0.15(+1.01%) |
Sep 27, 2018 | 14.65 | 14.90 | 14.65 | 14.90 | 160,123 | +0.20(+1.36%) |
Sep 26, 2018 | 15.20 | 15.20 | 14.65 | 14.70 | 223,858 | -0.45(-2.97%) |
Sep 25, 2018 | 15.25 | 15.30 | 15.00 | 15.15 | 145,847 | -0.15(-0.98%) |
Sep 24, 2018 | 15.50 | 15.60 | 15.10 | 15.30 | 208,757 | -0.25(-1.61%) |
Sep 21, 2018 | 15.40 | 15.85 | 15.30 | 15.55 | 1,198,600 | +0.10(+0.65%) |
Sep 20, 2018 | 15.75 | 15.95 | 15.30 | 15.45 | 328,317 | -0.30(-1.90%) |
Sep 19, 2018 | 15.45 | 15.80 | 15.28 | 15.75 | 318,512 | +0.25(+1.61%) |
Sep 18, 2018 | 14.95 | 15.80 | 14.95 | 15.50 | 662,017 | +0.45(+2.99%) |
Sep 17, 2018 | 14.35 | 15.20 | 14.30 | 15.05 | 722,332 | +0.75(+5.24%) |
Sep 14, 2018 | 13.90 | 14.40 | 13.80 | 14.30 | 200,700 | +0.40(+2.88%) |
Sep 13, 2018 | 13.70 | 13.95 | 13.70 | 13.90 | 132,782 | +0.25(+1.83%) |
Sep 12, 2018 | 13.65 | 13.75 | 13.40 | 13.65 | 141,717 | -0.05(-0.36%) |
Sep 11, 2018 | 13.65 | 13.75 | 13.55 | 13.70 | 151,358 | +0.00(+0.00%) |
Sep 10, 2018 | 13.65 | 13.80 | 13.55 | 13.70 | 257,904 | +0.05(+0.37%) |
Sep 07, 2018 | 13.70 | 13.75 | 13.50 | 13.65 | 102,200 | -0.10(-0.73%) |
Sep 06, 2018 | 13.50 | 13.80 | 13.50 | 13.75 | 225,034 | +0.25(+1.85%) |
Sep 05, 2018 | 13.60 | 13.65 | 13.30 | 13.50 | 160,597 | -0.18(-1.28%) |
Sep 04, 2018 | 13.85 | 14.05 | 13.65 | 13.68 | 286,464 | -0.17(-1.26%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.90 | 14.07 | 13.85 | 13.90 | 118,140 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.95 | 13.65 | 13.90 | 116,030 | +0.20(+1.46%) |
Aug 28, 2018 | 13.95 | 13.95 | 13.60 | 13.70 | 112,231 | -0.20(-1.44%) |
Aug 27, 2018 | 14.05 | 14.25 | 13.80 | 13.90 | 110,897 | -0.20(-1.42%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.90 | 14.10 | 128,300 | +0.20(+1.44%) |
Aug 23, 2018 | 14.00 | 14.05 | 13.85 | 13.90 | 86,759 | -0.15(-1.07%) |
Aug 22, 2018 | 14.10 | 14.20 | 13.85 | 14.05 | 187,202 | -0.10(-0.71%) |
Aug 21, 2018 | 13.60 | 14.50 | 13.60 | 14.15 | 231,299 | +0.55(+4.04%) |
Aug 20, 2018 | 14.15 | 14.20 | 13.45 | 13.60 | 152,673 | -0.50(-3.55%) |
Aug 17, 2018 | 14.05 | 14.20 | 13.90 | 14.10 | 229,000 | +0.00(+0.00%) |
Aug 16, 2018 | 13.85 | 14.20 | 13.80 | 14.10 | 185,966 | +0.30(+2.17%) |
Aug 15, 2018 | 14.00 | 14.10 | 13.80 | 13.80 | 124,801 | -0.25(-1.78%) |
Aug 14, 2018 | 13.90 | 14.15 | 13.80 | 14.05 | 173,893 | +0.15(+1.08%) |
Aug 13, 2018 | 14.05 | 14.15 | 13.85 | 13.90 | 134,465 | -0.15(-1.07%) |
Aug 10, 2018 | 13.80 | 14.22 | 13.65 | 14.05 | 150,100 | +0.25(+1.81%) |
Aug 09, 2018 | 14.00 | 14.85 | 13.06 | 13.80 | 352,337 | -0.10(-0.72%) |
Aug 08, 2018 | 13.85 | 14.00 | 13.60 | 13.90 | 165,708 | -0.05(-0.36%) |
Aug 07, 2018 | 14.00 | 14.00 | 13.60 | 13.95 | 97,338 | +0.00(+0.00%) |
Aug 06, 2018 | 13.95 | 14.15 | 13.78 | 13.95 | 100,456 | -0.05(-0.36%) |
Aug 03, 2018 | 13.65 | 14.10 | 13.45 | 14.00 | 298,800 | +0.30(+2.19%) |
Aug 02, 2018 | 13.35 | 13.80 | 13.35 | 13.70 | 191,892 | +0.30(+2.24%) |
Aug 01, 2018 | 13.40 | 13.55 | 13.35 | 13.40 | 84,014 | +0.00(+0.00%) |
Jul 31, 2018 | 13.45 | 13.62 | 13.30 | 13.40 | 124,064 | +0.00(+0.00%) |
Jul 30, 2018 | 13.50 | 13.65 | 13.30 | 13.40 | 191,424 | -0.15(-1.11%) |
Jul 27, 2018 | 13.95 | 14.00 | 13.50 | 13.55 | 113,800 | -0.40(-2.87%) |
Jul 26, 2018 | 13.90 | 14.10 | 13.90 | 13.95 | 134,183 | +0.10(+0.72%) |
Jul 25, 2018 | 13.95 | 14.00 | 13.75 | 13.85 | 113,319 | -0.10(-0.72%) |
Jul 24, 2018 | 14.15 | 14.30 | 13.85 | 13.95 | 130,512 | -0.25(-1.76%) |
Jul 23, 2018 | 14.15 | 14.30 | 14.15 | 14.20 | 89,638 | +0.05(+0.35%) |
Jul 20, 2018 | 14.25 | 14.30 | 14.15 | 14.15 | 99,724 | -0.15(-1.05%) |
Jul 19, 2018 | 14.35 | 14.40 | 14.11 | 14.30 | 87,233 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.35 | 14.00 | 14.30 | 153,397 | -0.05(-0.35%) |
Jul 17, 2018 | 14.60 | 14.75 | 14.30 | 14.35 | 164,881 | -0.30(-2.05%) |
Jul 16, 2018 | 14.75 | 14.80 | 14.50 | 14.65 | 103,775 | -0.10(-0.68%) |
Jul 13, 2018 | 14.80 | 14.95 | 14.70 | 14.75 | 91,991 | -0.05(-0.34%) |
Jul 12, 2018 | 14.90 | 15.00 | 14.75 | 14.80 | 117,101 | -0.05(-0.34%) |
Jul 11, 2018 | 14.90 | 14.95 | 14.75 | 14.85 | 108,566 | -0.10(-0.67%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.75 | 14.95 | 104,310 | +0.05(+0.34%) |
Jul 09, 2018 | 15.35 | 15.35 | 14.80 | 14.90 | 128,720 | -0.45(-2.93%) |
Jul 06, 2018 | 15.45 | 15.50 | 15.20 | 15.35 | 153,907 | -0.05(-0.32%) |
Jul 05, 2018 | 15.15 | 15.45 | 14.95 | 15.40 | 225,652 | +0.35(+2.33%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) | |
Jul 02, 2018 | 14.90 | 15.05 | 14.75 | 14.95 | 234,785 | -0.05(-0.33%) |
Jun 29, 2018 | 15.40 | 15.40 | 14.82 | 15.00 | 320,755 | -0.15(-0.99%) |
Jun 28, 2018 | 14.60 | 15.20 | 14.43 | 15.15 | 379,242 | +0.55(+3.77%) |
Jun 27, 2018 | 14.35 | 14.62 | 14.25 | 14.60 | 211,529 | +0.30(+2.10%) |
Jun 26, 2018 | 14.20 | 14.50 | 14.15 | 14.30 | 147,554 | +0.05(+0.35%) |
Jun 25, 2018 | 14.25 | 14.45 | 14.10 | 14.25 | 181,616 | -0.05(-0.35%) |
Jun 22, 2018 | 14.40 | 14.45 | 14.10 | 14.30 | 586,979 | -0.05(-0.35%) |
Jun 21, 2018 | 14.40 | 14.70 | 14.30 | 14.35 | 257,850 | +0.00(+0.00%) |
Jun 20, 2018 | 14.20 | 14.50 | 14.20 | 14.35 | 158,752 | +0.15(+1.06%) |
Jun 19, 2018 | 14.00 | 14.30 | 13.90 | 14.20 | 242,596 | +0.15(+1.07%) |
Jun 18, 2018 | 13.75 | 14.07 | 13.75 | 14.05 | 154,799 | +0.25(+1.81%) |
Jun 15, 2018 | 13.80 | 13.65 | 13.80 | 310,316 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.70 | 14.00 | 13.65 | 13.80 | 188,230 | +0.10(+0.73%) |
Jun 13, 2018 | 13.30 | 13.80 | 13.18 | 13.70 | 960,894 | +0.40(+3.01%) |
Jun 12, 2018 | 13.05 | 13.30 | 12.90 | 13.30 | 377,758 | +0.25(+1.92%) |
Jun 11, 2018 | 12.95 | 13.12 | 12.60 | 13.05 | 179,399 | +0.10(+0.77%) |
Jun 08, 2018 | 12.85 | 12.95 | 12.75 | 12.95 | 137,269 | +0.10(+0.78%) |
Jun 07, 2018 | 12.90 | 12.90 | 12.65 | 12.85 | 214,090 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 12.85 | 12.70 | 12.85 | 132,005 | +0.05(+0.39%) |
Jun 05, 2018 | 12.80 | 12.90 | 12.65 | 12.80 | 190,438 | +0.00(+0.00%) |
Jun 04, 2018 | 12.80 | 12.80 | 12.60 | 12.80 | 190,428 | +0.05(+0.39%) |
Jun 01, 2018 | 12.75 | 12.80 | 12.60 | 12.75 | 122,760 | +0.05(+0.39%) |
May 31, 2018 | 12.85 | 12.88 | 12.60 | 12.70 | 292,857 | -0.15(-1.17%) |
May 30, 2018 | 12.90 | 13.10 | 12.85 | 12.85 | 177,958 | +0.00(+0.00%) |
May 29, 2018 | 12.85 | 12.90 | 12.01 | 12.85 | 210,767 | -0.10(-0.77%) |
May 25, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.57%) | |
May 24, 2018 | 12.80 | 12.85 | 12.70 | 12.75 | 186,403 | -0.05(-0.39%) |
May 23, 2018 | 12.95 | 13.00 | 12.70 | 12.80 | 219,465 | -0.15(-1.16%) |
May 22, 2018 | 13.10 | 13.10 | 12.90 | 12.95 | 206,927 | -0.20(-1.52%) |
May 21, 2018 | 12.95 | 13.15 | 12.95 | 13.15 | 181,313 | +0.15(+1.15%) |
May 18, 2018 | 13.05 | 13.15 | 12.90 | 13.00 | 340,825 | +0.00(+0.00%) |
May 17, 2018 | 13.05 | 13.32 | 12.95 | 13.00 | 266,569 | +0.00(+0.00%) |
May 16, 2018 | 13.05 | 13.10 | 12.85 | 13.00 | 457,080 | +0.00(+0.00%) |
May 15, 2018 | 13.00 | 13.15 | 12.93 | 13.00 | 380,382 | +0.00(+0.00%) |
May 14, 2018 | 13.10 | 13.25 | 12.90 | 13.00 | 498,588 | -0.10(-0.76%) |
May 11, 2018 | 12.95 | 13.25 | 12.93 | 13.10 | 387,510 | +0.10(+0.77%) |
May 10, 2018 | 13.00 | 13.38 | 12.93 | 13.00 | 459,393 | -0.05(-0.38%) |
May 09, 2018 | 12.35 | 13.10 | 10.75 | 13.05 | 1,018,861 | -0.30(-2.25%) |
May 08, 2018 | 13.60 | 13.85 | 13.15 | 13.35 | 479,913 | -0.45(-3.26%) |
May 07, 2018 | 13.65 | 13.90 | 13.62 | 13.80 | 255,376 | +0.15(+1.10%) |
May 04, 2018 | 13.65 | 13.80 | 13.40 | 13.65 | 167,128 | +0.00(+0.00%) |
May 03, 2018 | 13.60 | 13.80 | 13.40 | 13.65 | 139,284 | -0.05(-0.36%) |
May 02, 2018 | 13.30 | 13.95 | 13.30 | 13.70 | 344,621 | +0.40(+3.01%) |