Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.43 | 13.58 | 13.28 | 13.40 | 787,935 | -0.03(-0.22%) |
Apr 29, 2019 | 13.29 | 13.47 | 13.27 | 13.43 | 513,242 | +0.11(+0.83%) |
Apr 26, 2019 | 13.21 | 13.45 | 13.11 | 13.32 | 629,400 | +0.15(+1.14%) |
Apr 25, 2019 | 13.33 | 13.38 | 13.12 | 13.17 | 436,887 | -0.23(-1.72%) |
Apr 24, 2019 | 13.30 | 13.45 | 13.25 | 13.40 | 678,702 | +0.10(+0.75%) |
Apr 23, 2019 | 13.30 | 13.39 | 13.24 | 13.30 | 679,810 | +0.01(+0.08%) |
Apr 22, 2019 | 13.05 | 13.40 | 13.04 | 13.29 | 1,212,110 | +0.31(+2.39%) |
Apr 18, 2019 | 12.97 | 13.09 | 12.89 | 12.98 | 326,700 | -0.03(-0.23%) |
Apr 17, 2019 | 12.99 | 13.04 | 12.86 | 13.01 | 472,105 | +0.04(+0.31%) |
Apr 16, 2019 | 13.06 | 13.07 | 12.86 | 12.97 | 451,274 | -0.09(-0.69%) |
Apr 15, 2019 | 12.98 | 13.09 | 12.91 | 13.06 | 551,593 | +0.08(+0.62%) |
Apr 12, 2019 | 12.86 | 13.05 | 12.72 | 12.98 | 457,300 | +0.10(+0.78%) |
Apr 11, 2019 | 13.02 | 13.05 | 12.69 | 12.88 | 793,871 | -0.12(-0.92%) |
Apr 10, 2019 | 13.03 | 13.09 | 12.84 | 13.00 | 500,859 | -0.06(-0.46%) |
Apr 09, 2019 | 13.41 | 13.49 | 12.99 | 13.06 | 642,866 | -0.03(-0.23%) |
Apr 08, 2019 | 13.07 | 13.26 | 13.04 | 13.09 | 769,255 | -0.02(-0.15%) |
Apr 05, 2019 | 12.85 | 13.14 | 12.85 | 13.11 | 1,708,200 | +0.24(+1.86%) |
Apr 04, 2019 | 12.80 | 13.00 | 12.65 | 12.87 | 525,981 | +0.04(+0.31%) |
Apr 03, 2019 | 13.01 | 13.01 | 12.77 | 12.83 | 1,976,085 | -0.18(-1.38%) |
Apr 02, 2019 | 13.05 | 13.16 | 12.61 | 13.01 | 3,160,473 | +0.28(+2.20%) |
Apr 01, 2019 | 12.54 | 12.75 | 12.44 | 12.73 | 2,132,035 | +0.23(+1.84%) |
Mar 29, 2019 | 12.40 | 12.50 | 12.25 | 12.50 | 860,000 | +0.12(+0.97%) |
Mar 28, 2019 | 12.28 | 12.47 | 12.22 | 12.38 | 509,070 | +0.14(+1.14%) |
Mar 27, 2019 | 12.17 | 12.34 | 12.13 | 12.24 | 387,297 | +0.05(+0.41%) |
Mar 26, 2019 | 12.21 | 12.33 | 12.11 | 12.19 | 436,656 | +0.03(+0.25%) |
Mar 25, 2019 | 11.92 | 12.21 | 11.85 | 12.16 | 898,785 | +0.20(+1.67%) |
Mar 22, 2019 | 12.03 | 12.19 | 11.94 | 11.96 | 724,700 | -0.09(-0.75%) |
Mar 21, 2019 | 11.89 | 12.09 | 11.89 | 12.05 | 547,960 | +0.16(+1.35%) |
Mar 20, 2019 | 11.85 | 12.08 | 11.66 | 11.89 | 641,409 | -0.02(-0.17%) |
Mar 19, 2019 | 11.90 | 12.08 | 11.82 | 11.91 | 530,806 | +0.02(+0.17%) |
Mar 18, 2019 | 11.85 | 11.96 | 11.74 | 11.89 | 417,072 | +0.09(+0.76%) |
Mar 15, 2019 | 11.70 | 11.85 | 11.63 | 11.80 | 756,900 | +0.11(+0.94%) |
Mar 14, 2019 | 11.95 | 12.01 | 11.66 | 11.69 | 412,894 | -0.24(-2.01%) |
Mar 13, 2019 | 11.90 | 11.96 | 11.80 | 11.93 | 515,192 | +0.05(+0.42%) |
Mar 12, 2019 | 11.66 | 12.01 | 11.61 | 11.88 | 1,455,081 | +0.19(+1.63%) |
Mar 11, 2019 | 11.51 | 11.70 | 11.38 | 11.69 | 840,243 | +0.16(+1.39%) |
Mar 08, 2019 | 11.58 | 11.69 | 11.48 | 11.53 | 433,100 | -0.07(-0.60%) |
Mar 07, 2019 | 11.57 | 11.83 | 11.46 | 11.60 | 633,554 | +0.00(+0.00%) |
Mar 06, 2019 | 11.84 | 11.94 | 11.58 | 11.60 | 760,137 | -0.19(-1.61%) |
Mar 05, 2019 | 12.17 | 12.21 | 11.76 | 11.79 | 811,452 | -0.38(-3.12%) |
Mar 04, 2019 | 12.33 | 12.44 | 12.03 | 12.17 | 1,023,626 | -0.13(-1.06%) |
Mar 01, 2019 | 12.09 | 12.30 | 11.87 | 12.30 | 896,200 | +0.16(+1.32%) |
Feb 28, 2019 | 12.39 | 12.63 | 12.07 | 12.14 | 3,183,547 | +0.73(+6.40%) |
Feb 27, 2019 | 11.49 | 11.61 | 11.31 | 11.41 | 1,740,415 | -0.03(-0.26%) |
Feb 26, 2019 | 11.70 | 11.76 | 11.42 | 11.44 | 1,103,906 | -0.19(-1.63%) |
Feb 25, 2019 | 11.88 | 11.93 | 11.57 | 11.63 | 1,181,420 | -0.22(-1.86%) |
Feb 22, 2019 | 12.00 | 12.06 | 11.70 | 11.85 | 642,000 | -0.30(-2.47%) |
Feb 21, 2019 | 12.06 | 12.22 | 12.02 | 12.15 | 777,398 | +0.05(+0.41%) |
Feb 20, 2019 | 12.09 | 12.25 | 12.01 | 12.10 | 373,348 | -0.01(-0.08%) |
Feb 19, 2019 | 11.99 | 12.24 | 11.99 | 12.11 | 702,325 | +0.06(+0.50%) |
Feb 15, 2019 | 11.97 | 12.08 | 11.89 | 12.05 | 682,100 | +0.15(+1.26%) |
Feb 14, 2019 | 11.78 | 11.92 | 11.66 | 11.90 | 604,464 | +0.07(+0.59%) |
Feb 13, 2019 | 11.82 | 11.87 | 11.73 | 11.83 | 451,951 | +0.03(+0.25%) |
Feb 12, 2019 | 11.73 | 11.95 | 11.73 | 11.80 | 969,266 | +0.08(+0.68%) |
Feb 11, 2019 | 11.64 | 11.74 | 11.51 | 11.72 | 348,393 | +0.13(+1.12%) |
Feb 08, 2019 | 11.48 | 11.63 | 11.45 | 11.59 | 256,600 | +0.06(+0.52%) |
Feb 07, 2019 | 11.40 | 11.60 | 11.34 | 11.53 | 410,104 | +0.09(+0.79%) |
Feb 06, 2019 | 11.39 | 11.52 | 11.26 | 11.44 | 361,387 | +0.06(+0.53%) |
Feb 05, 2019 | 11.35 | 11.44 | 11.29 | 11.38 | 425,413 | +0.07(+0.62%) |
Feb 04, 2019 | 11.39 | 11.40 | 11.24 | 11.31 | 827,715 | -0.02(-0.18%) |
Feb 01, 2019 | 11.52 | 11.58 | 11.16 | 11.33 | 1,724,000 | -0.16(-1.39%) |
Jan 31, 2019 | 11.34 | 11.63 | 11.34 | 11.49 | 785,511 | +0.11(+0.97%) |
Jan 30, 2019 | 11.29 | 11.54 | 11.17 | 11.38 | 580,932 | +0.13(+1.16%) |
Jan 29, 2019 | 11.14 | 11.41 | 11.09 | 11.25 | 1,660,416 | +0.13(+1.17%) |
Jan 28, 2019 | 11.25 | 11.25 | 11.04 | 11.12 | 631,441 | -0.13(-1.16%) |
Jan 25, 2019 | 11.45 | 11.48 | 11.24 | 11.25 | 1,510,800 | -0.20(-1.75%) |
Jan 24, 2019 | 11.68 | 11.68 | 11.31 | 11.45 | 731,250 | -0.26(-2.22%) |
Jan 23, 2019 | 11.80 | 12.01 | 11.68 | 11.71 | 646,757 | -0.06(-0.51%) |
Jan 22, 2019 | 11.64 | 12.05 | 11.58 | 11.77 | 620,483 | +0.10(+0.86%) |
Jan 18, 2019 | 11.84 | 12.03 | 11.66 | 11.67 | 633,700 | -0.08(-0.68%) |
Jan 17, 2019 | 11.51 | 11.78 | 11.49 | 11.75 | 567,328 | +0.17(+1.47%) |
Jan 16, 2019 | 11.39 | 11.67 | 11.39 | 11.58 | 448,129 | +0.21(+1.85%) |
Jan 15, 2019 | 11.20 | 11.39 | 11.18 | 11.37 | 510,653 | +0.18(+1.61%) |
Jan 14, 2019 | 11.28 | 11.39 | 11.18 | 11.19 | 429,856 | -0.16(-1.41%) |
Jan 11, 2019 | 11.30 | 11.38 | 11.20 | 11.35 | 277,400 | +0.00(+0.00%) |
Jan 10, 2019 | 11.13 | 11.39 | 11.06 | 11.35 | 369,519 | +0.19(+1.70%) |
Jan 09, 2019 | 11.07 | 11.26 | 11.02 | 11.16 | 706,357 | +0.06(+0.54%) |
Jan 08, 2019 | 11.17 | 11.29 | 11.07 | 11.10 | 638,604 | -0.04(-0.36%) |
Jan 07, 2019 | 11.14 | 11.27 | 10.96 | 11.14 | 401,919 | -0.03(-0.27%) |
Jan 04, 2019 | 11.11 | 11.22 | 11.03 | 11.17 | 679,600 | +0.15(+1.36%) |
Jan 03, 2019 | 10.98 | 11.15 | 10.63 | 11.02 | 589,677 | +0.03(+0.27%) |
Jan 02, 2019 | 10.86 | 11.03 | 10.75 | 10.99 | 517,064 | +0.05(+0.46%) |
Dec 31, 2018 | 10.71 | 11.01 | 10.62 | 10.94 | 684,900 | +0.28(+2.63%) |
Dec 28, 2018 | 10.66 | 10.77 | 10.53 | 10.66 | 399,400 | +0.00(+0.00%) |
Dec 27, 2018 | 10.67 | 10.68 | 10.44 | 10.66 | 443,014 | -0.07(-0.65%) |
Dec 26, 2018 | 10.35 | 10.75 | 10.30 | 10.73 | 475,764 | +0.41(+3.97%) |
Dec 24, 2018 | 10.44 | 10.51 | 10.29 | 10.32 | 502,800 | -0.21(-1.99%) |
Dec 21, 2018 | 10.83 | 10.83 | 10.49 | 10.53 | 1,310,800 | -0.27(-2.50%) |
Dec 20, 2018 | 11.00 | 11.10 | 10.75 | 10.80 | 661,086 | -0.20(-1.82%) |
Dec 19, 2018 | 11.07 | 11.17 | 10.87 | 11.00 | 899,619 | -0.08(-0.72%) |
Dec 18, 2018 | 11.19 | 11.25 | 11.04 | 11.08 | 496,621 | +0.00(+0.00%) |
Dec 17, 2018 | 11.19 | 11.36 | 11.02 | 11.08 | 952,046 | -0.14(-1.25%) |
Dec 14, 2018 | 11.54 | 11.60 | 11.17 | 11.22 | 571,000 | -0.39(-3.36%) |
Dec 13, 2018 | 11.72 | 11.74 | 11.52 | 11.61 | 480,088 | -0.11(-0.94%) |
Dec 12, 2018 | 11.75 | 11.88 | 11.65 | 11.72 | 1,119,802 | +0.03(+0.26%) |
Dec 11, 2018 | 11.68 | 11.81 | 11.52 | 11.69 | 953,735 | +0.10(+0.86%) |
Dec 10, 2018 | 11.78 | 11.78 | 11.45 | 11.59 | 992,631 | -0.12(-1.02%) |
Dec 07, 2018 | 11.85 | 12.00 | 11.69 | 11.71 | 1,238,900 | -0.17(-1.43%) |
Dec 06, 2018 | 11.53 | 11.90 | 11.41 | 11.88 | 2,157,571 | +0.60(+5.32%) |
Dec 04, 2018 | 11.60 | 11.68 | 11.26 | 11.28 | 629,600 | -0.29(-2.51%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.44 | 11.57 | 495,679 | -0.08(-0.69%) |
Nov 30, 2018 | 11.39 | 11.71 | 11.39 | 11.65 | 1,152,400 | +0.24(+2.10%) |
Nov 29, 2018 | 11.51 | 11.62 | 11.30 | 11.41 | 438,482 | -0.14(-1.21%) |
Nov 28, 2018 | 11.18 | 11.69 | 11.18 | 11.55 | 2,338,422 | +0.33(+2.94%) |
Nov 27, 2018 | 11.33 | 11.40 | 11.04 | 11.22 | 900,958 | -0.13(-1.15%) |
Nov 26, 2018 | 11.26 | 11.37 | 11.08 | 11.35 | 639,350 | +0.14(+1.25%) |
Nov 23, 2018 | 11.06 | 11.31 | 11.06 | 11.21 | 171,700 | +0.09(+0.81%) |
Nov 21, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.03(+0.27%) | |
Nov 20, 2018 | 11.10 | 11.27 | 10.97 | 11.09 | 723,512 | +0.02(+0.18%) |
Nov 19, 2018 | 11.26 | 11.40 | 10.99 | 11.07 | 687,440 | -0.21(-1.86%) |
Nov 16, 2018 | 11.17 | 11.34 | 11.11 | 11.28 | 537,300 | +0.07(+0.62%) |
Nov 15, 2018 | 11.08 | 11.31 | 10.99 | 11.21 | 539,224 | +0.10(+0.90%) |
Nov 14, 2018 | 11.26 | 11.33 | 10.99 | 11.11 | 496,491 | -0.10(-0.89%) |
Nov 13, 2018 | 11.22 | 11.33 | 11.05 | 11.21 | 856,572 | +0.03(+0.27%) |
Nov 12, 2018 | 11.09 | 11.32 | 11.02 | 11.18 | 790,955 | -0.03(-0.27%) |
Nov 09, 2018 | 11.00 | 11.29 | 10.93 | 11.21 | 603,800 | +0.11(+0.99%) |
Nov 08, 2018 | 11.11 | 11.31 | 10.38 | 11.10 | 1,227,061 | +0.06(+0.54%) |
Nov 07, 2018 | 11.05 | 11.10 | 10.88 | 11.04 | 1,947,518 | -0.10(-0.90%) |
Nov 06, 2018 | 11.04 | 11.19 | 10.92 | 11.14 | 2,032,204 | +0.16(+1.46%) |
Nov 05, 2018 | 10.89 | 11.01 | 10.77 | 10.98 | 1,209,092 | +0.10(+0.92%) |
Nov 02, 2018 | 10.69 | 10.89 | 10.56 | 10.88 | 1,686,700 | +0.25(+2.35%) |
Nov 01, 2018 | 10.44 | 10.65 | 10.33 | 10.63 | 1,381,409 | +0.23(+2.21%) |
Oct 31, 2018 | 10.22 | 10.50 | 10.09 | 10.40 | 1,134,343 | +0.21(+2.06%) |
Oct 30, 2018 | 9.970 | 10.20 | 9.930 | 10.19 | 2,872,966 | +0.24(+2.41%) |
Oct 29, 2018 | 10.12 | 10.20 | 9.865 | 9.950 | 1,546,065 | -0.09(-0.90%) |
Oct 26, 2018 | 10.25 | 10.28 | 9.930 | 10.04 | 1,482,700 | -0.25(-2.43%) |
Oct 25, 2018 | 10.34 | 10.55 | 10.22 | 10.29 | 1,036,374 | -0.01(-0.10%) |
Oct 24, 2018 | 10.31 | 10.56 | 10.24 | 10.30 | 1,639,037 | -0.02(-0.19%) |
Oct 23, 2018 | 10.40 | 10.53 | 10.18 | 10.32 | 1,641,581 | -0.18(-1.71%) |
Oct 22, 2018 | 10.76 | 10.85 | 10.39 | 10.50 | 1,567,216 | -0.22(-2.05%) |
Oct 19, 2018 | 10.65 | 10.93 | 10.65 | 10.72 | 953,500 | +0.04(+0.37%) |
Oct 18, 2018 | 10.86 | 10.95 | 10.62 | 10.68 | 1,372,628 | -0.22(-2.02%) |
Oct 17, 2018 | 10.97 | 11.00 | 10.87 | 10.90 | 676,862 | -0.08(-0.73%) |
Oct 16, 2018 | 10.92 | 10.99 | 10.75 | 10.98 | 1,830,610 | +0.06(+0.55%) |
Oct 15, 2018 | 10.95 | 11.02 | 10.80 | 10.92 | 1,620,238 | -0.04(-0.36%) |
Oct 12, 2018 | 11.03 | 11.06 | 10.93 | 10.96 | 728,500 | -0.01(-0.09%) |
Oct 11, 2018 | 11.17 | 11.17 | 10.93 | 10.97 | 698,883 | -0.19(-1.70%) |
Oct 10, 2018 | 11.08 | 11.45 | 11.03 | 11.16 | 1,323,029 | +0.10(+0.90%) |
Oct 09, 2018 | 10.94 | 11.09 | 10.87 | 11.06 | 650,373 | +0.06(+0.55%) |
Oct 08, 2018 | 10.90 | 11.43 | 10.84 | 11.00 | 477,507 | +0.14(+1.29%) |
Oct 05, 2018 | 10.87 | 10.98 | 10.84 | 10.86 | 685,900 | +0.01(+0.09%) |
Oct 04, 2018 | 10.81 | 10.97 | 10.76 | 10.85 | 784,233 | +0.02(+0.18%) |
Oct 03, 2018 | 10.86 | 11.00 | 10.74 | 10.83 | 831,999 | +0.04(+0.37%) |
Oct 02, 2018 | 10.78 | 10.90 | 10.67 | 10.79 | 1,373,174 | -0.02(-0.19%) |
Oct 01, 2018 | 11.14 | 11.24 | 10.79 | 10.81 | 1,540,161 | -0.26(-2.35%) |
Sep 28, 2018 | 11.09 | 11.10 | 10.92 | 11.07 | 1,608,400 | -0.05(-0.45%) |
Sep 27, 2018 | 11.21 | 11.26 | 11.00 | 11.12 | 1,075,738 | -0.10(-0.89%) |
Sep 26, 2018 | 11.39 | 11.59 | 11.19 | 11.22 | 1,868,388 | -0.22(-1.92%) |
Sep 25, 2018 | 11.63 | 11.63 | 11.39 | 11.44 | 1,486,727 | -0.19(-1.63%) |
Sep 24, 2018 | 11.70 | 11.83 | 11.62 | 11.63 | 787,156 | -0.05(-0.43%) |
Sep 21, 2018 | 11.83 | 11.90 | 11.65 | 11.68 | 1,742,300 | -0.14(-1.18%) |
Sep 20, 2018 | 11.86 | 12.00 | 11.77 | 11.82 | 711,669 | -0.04(-0.34%) |
Sep 19, 2018 | 11.90 | 11.96 | 11.80 | 11.86 | 603,957 | -0.06(-0.50%) |
Sep 18, 2018 | 12.20 | 12.29 | 11.89 | 11.92 | 1,287,036 | -0.25(-2.05%) |
Sep 17, 2018 | 12.27 | 12.27 | 12.10 | 12.17 | 738,579 | -0.07(-0.57%) |
Sep 14, 2018 | 12.23 | 12.34 | 12.22 | 12.24 | 531,000 | +0.04(+0.33%) |
Sep 13, 2018 | 12.00 | 12.26 | 11.93 | 12.20 | 1,408,065 | +0.23(+1.92%) |
Sep 12, 2018 | 11.96 | 12.02 | 11.76 | 11.97 | 1,695,927 | -0.05(-0.42%) |
Sep 11, 2018 | 12.21 | 12.37 | 11.99 | 12.02 | 916,687 | -0.23(-1.88%) |
Sep 10, 2018 | 12.11 | 12.37 | 12.07 | 12.25 | 533,113 | +0.14(+1.16%) |
Sep 07, 2018 | 11.94 | 12.14 | 11.80 | 12.11 | 723,300 | +0.12(+1.00%) |
Sep 06, 2018 | 11.80 | 12.06 | 11.80 | 11.99 | 440,786 | +0.12(+1.01%) |
Sep 05, 2018 | 11.74 | 11.96 | 11.69 | 11.87 | 929,352 | +0.12(+1.02%) |
Sep 04, 2018 | 11.72 | 11.95 | 11.63 | 11.75 | 1,231,446 | -0.01(-0.09%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.09(-0.76%) | |
Aug 30, 2018 | 12.04 | 12.09 | 11.66 | 11.85 | 946,887 | -0.14(-1.17%) |
Aug 29, 2018 | 12.01 | 12.15 | 11.99 | 11.99 | 562,946 | -0.05(-0.42%) |
Aug 28, 2018 | 11.94 | 12.10 | 11.86 | 12.04 | 562,373 | +0.07(+0.58%) |
Aug 27, 2018 | 11.88 | 12.00 | 11.83 | 11.97 | 966,407 | +0.05(+0.42%) |
Aug 24, 2018 | 11.93 | 12.03 | 11.84 | 11.92 | 327,800 | +0.02(+0.17%) |
Aug 23, 2018 | 11.89 | 12.03 | 11.83 | 11.90 | 682,066 | -0.05(-0.42%) |
Aug 22, 2018 | 11.83 | 11.98 | 11.80 | 11.95 | 552,179 | +0.11(+0.93%) |
Aug 21, 2018 | 12.32 | 12.40 | 11.82 | 11.84 | 1,350,777 | -0.52(-4.21%) |
Aug 20, 2018 | 12.46 | 12.54 | 12.27 | 12.36 | 301,599 | -0.06(-0.48%) |
Aug 17, 2018 | 12.13 | 12.43 | 12.04 | 12.42 | 583,800 | +0.21(+1.72%) |
Aug 16, 2018 | 12.38 | 12.53 | 12.20 | 12.21 | 693,219 | -0.08(-0.65%) |
Aug 15, 2018 | 12.21 | 12.38 | 12.04 | 12.29 | 1,390,347 | +0.36(+3.02%) |
Aug 14, 2018 | 11.90 | 12.06 | 11.90 | 11.93 | 915,317 | +0.08(+0.68%) |
Aug 13, 2018 | 11.73 | 11.92 | 11.66 | 11.85 | 861,671 | +0.12(+1.02%) |
Aug 10, 2018 | 12.08 | 12.17 | 11.55 | 11.73 | 2,025,800 | -0.36(-2.94%) |
Aug 09, 2018 | 11.52 | 12.15 | 11.42 | 12.09 | 2,522,980 | +0.61(+5.27%) |
Aug 08, 2018 | 11.74 | 12.00 | 11.40 | 11.48 | 7,984,091 | -2.46(-17.65%) |
Aug 07, 2018 | 14.11 | 14.12 | 13.75 | 13.94 | 1,151,919 | -0.17(-1.20%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.09 | 14.11 | 722,134 | -0.31(-2.15%) |
Aug 03, 2018 | 14.16 | 14.70 | 14.16 | 14.42 | 803,700 | +0.29(+2.05%) |
Aug 02, 2018 | 13.94 | 14.14 | 13.79 | 14.13 | 407,915 | +0.14(+1.00%) |
Aug 01, 2018 | 14.06 | 14.07 | 13.88 | 13.99 | 580,570 | -0.02(-0.14%) |
Jul 31, 2018 | 14.06 | 14.14 | 13.95 | 14.01 | 278,299 | -0.02(-0.14%) |
Jul 30, 2018 | 14.04 | 14.18 | 14.02 | 14.03 | 363,510 | -0.06(-0.43%) |
Jul 27, 2018 | 14.11 | 14.19 | 13.99 | 14.09 | 511,600 | +0.03(+0.21%) |
Jul 26, 2018 | 14.41 | 14.03 | 14.06 | 541,131 | -0.07(-0.50%) | |
Jul 25, 2018 | 14.17 | 14.26 | 13.94 | 14.13 | 540,118 | -0.09(-0.63%) |
Jul 24, 2018 | 14.33 | 14.47 | 13.97 | 14.22 | 795,744 | -0.07(-0.49%) |
Jul 23, 2018 | 14.39 | 14.50 | 14.18 | 14.29 | 905,340 | -0.11(-0.76%) |
Jul 20, 2018 | 14.27 | 14.43 | 14.24 | 14.40 | 807,540 | +0.12(+0.84%) |
Jul 19, 2018 | 14.01 | 14.29 | 13.96 | 14.28 | 760,232 | +0.26(+1.85%) |
Jul 18, 2018 | 13.76 | 14.03 | 13.69 | 14.02 | 812,882 | +0.27(+1.96%) |
Jul 17, 2018 | 13.87 | 14.31 | 13.74 | 13.75 | 1,693,036 | -0.16(-1.15%) |
Jul 16, 2018 | 13.64 | 14.10 | 13.53 | 13.91 | 1,205,554 | +0.31(+2.28%) |
Jul 13, 2018 | 13.44 | 13.68 | 13.38 | 13.60 | 782,515 | +0.12(+0.89%) |
Jul 12, 2018 | 13.75 | 13.83 | 13.36 | 13.48 | 407,197 | -0.19(-1.39%) |
Jul 11, 2018 | 13.73 | 13.78 | 13.62 | 13.67 | 636,279 | -0.05(-0.36%) |
Jul 10, 2018 | 14.08 | 14.28 | 13.67 | 13.72 | 999,950 | -0.36(-2.56%) |
Jul 09, 2018 | 14.17 | 14.17 | 13.99 | 14.08 | 410,764 | -0.03(-0.21%) |
Jul 06, 2018 | 14.14 | 14.29 | 14.07 | 14.11 | 416,345 | +0.04(+0.28%) |
Jul 05, 2018 | 14.05 | 14.24 | 13.86 | 14.07 | 972,099 | +0.04(+0.29%) |
Jul 03, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.14(+1.01%) | |
Jul 02, 2018 | 13.57 | 13.91 | 13.56 | 13.89 | 837,974 | +0.29(+2.13%) |
Jun 29, 2018 | 13.62 | 14.08 | 13.52 | 13.60 | 1,417,760 | -0.02(-0.15%) |
Jun 28, 2018 | 13.47 | 13.69 | 13.24 | 13.62 | 1,129,169 | +0.10(+0.74%) |
Jun 27, 2018 | 13.90 | 14.04 | 13.51 | 13.52 | 645,623 | -0.31(-2.24%) |
Jun 26, 2018 | 14.04 | 14.16 | 13.81 | 13.83 | 1,575,823 | -0.17(-1.21%) |
Jun 25, 2018 | 13.45 | 14.01 | 13.45 | 14.00 | 1,110,306 | +0.50(+3.70%) |
Jun 22, 2018 | 13.41 | 13.54 | 13.38 | 13.50 | 2,787,116 | +0.10(+0.75%) |
Jun 21, 2018 | 13.52 | 13.60 | 13.29 | 13.40 | 1,294,807 | -0.16(-1.18%) |
Jun 20, 2018 | 13.40 | 13.57 | 13.28 | 13.56 | 557,069 | +0.16(+1.19%) |
Jun 19, 2018 | 13.35 | 13.49 | 13.35 | 13.40 | 960,534 | +0.00(+0.00%) |
Jun 18, 2018 | 13.45 | 13.49 | 13.34 | 13.40 | 517,568 | -0.05(-0.37%) |
Jun 15, 2018 | 13.46 | 13.38 | 13.45 | 561,290 | +0.07(+0.52%) | |
Jun 14, 2018 | 13.37 | 13.39 | 13.15 | 13.38 | 556,458 | +0.00(+0.00%) |
Jun 13, 2018 | 13.57 | 13.59 | 13.36 | 13.38 | 695,809 | -0.18(-1.33%) |
Jun 12, 2018 | 13.57 | 13.63 | 13.45 | 13.56 | 713,536 | +0.05(+0.37%) |
Jun 11, 2018 | 13.30 | 13.55 | 13.29 | 13.51 | 515,820 | +0.18(+1.35%) |
Jun 08, 2018 | 13.04 | 13.44 | 13.04 | 13.33 | 620,828 | +0.32(+2.46%) |
Jun 07, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 1,287,828 | -0.18(-1.36%) |
Jun 06, 2018 | 13.42 | 13.42 | 13.15 | 13.19 | 669,317 | -0.21(-1.57%) |
Jun 05, 2018 | 13.64 | 13.74 | 13.35 | 13.40 | 1,092,053 | -0.20(-1.47%) |
Jun 04, 2018 | 13.84 | 13.90 | 13.51 | 13.60 | 681,717 | -0.16(-1.16%) |
Jun 01, 2018 | 13.69 | 13.87 | 13.45 | 13.76 | 619,026 | +0.13(+0.95%) |
May 31, 2018 | 13.83 | 13.83 | 13.49 | 13.63 | 576,910 | -0.18(-1.30%) |
May 30, 2018 | 13.91 | 14.04 | 13.76 | 13.81 | 1,380,344 | -0.03(-0.22%) |
May 29, 2018 | 13.69 | 13.88 | 13.58 | 13.84 | 617,174 | +0.07(+0.51%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.20(+1.47%) | |
May 24, 2018 | 13.27 | 13.60 | 13.27 | 13.57 | 819,282 | +0.27(+2.03%) |
May 23, 2018 | 13.11 | 13.32 | 13.11 | 13.30 | 849,357 | +0.11(+0.83%) |
May 22, 2018 | 13.03 | 13.21 | 12.87 | 13.19 | 805,621 | +0.34(+2.65%) |
May 21, 2018 | 12.88 | 13.01 | 12.72 | 12.85 | 588,099 | +0.15(+1.18%) |
May 18, 2018 | 12.89 | 12.89 | 12.59 | 12.70 | 910,749 | -0.14(-1.09%) |
May 17, 2018 | 12.90 | 13.02 | 12.80 | 12.84 | 910,928 | -0.06(-0.47%) |
May 16, 2018 | 12.78 | 13.02 | 12.75 | 12.90 | 784,646 | +0.09(+0.70%) |
May 15, 2018 | 12.72 | 12.89 | 12.66 | 12.81 | 853,869 | +0.05(+0.39%) |
May 14, 2018 | 12.73 | 13.14 | 12.70 | 12.76 | 1,267,727 | -0.51(-3.84%) |
May 11, 2018 | 13.51 | 13.68 | 13.15 | 13.27 | 1,424,110 | -0.31(-2.28%) |
May 10, 2018 | 13.75 | 14.03 | 13.49 | 13.58 | 2,077,481 | -0.20(-1.45%) |
May 09, 2018 | 13.87 | 13.98 | 13.63 | 13.78 | 1,010,513 | -0.08(-0.58%) |
May 08, 2018 | 13.52 | 13.87 | 13.50 | 13.86 | 804,655 | +0.30(+2.21%) |
May 07, 2018 | 13.61 | 13.73 | 13.51 | 13.56 | 819,448 | +0.02(+0.15%) |
May 04, 2018 | 13.37 | 13.79 | 13.37 | 13.54 | 1,271,926 | +0.19(+1.42%) |
May 03, 2018 | 13.68 | 13.77 | 13.30 | 13.35 | 801,228 | -0.33(-2.41%) |
May 02, 2018 | 13.92 | 13.93 | 13.66 | 13.68 | 421,958 | -0.29(-2.08%) |