Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.09 | 12.76 | 12.87 | 198,244 | -0.10(-0.77%) |
Apr 29, 2019 | 12.77 | 13.06 | 12.77 | 12.97 | 91,813 | +0.16(+1.25%) |
Apr 26, 2019 | 12.79 | 12.86 | 12.69 | 12.81 | 78,900 | -0.01(-0.08%) |
Apr 25, 2019 | 13.01 | 13.05 | 12.70 | 12.82 | 84,857 | -0.21(-1.61%) |
Apr 24, 2019 | 13.10 | 13.23 | 13.02 | 13.03 | 97,867 | -0.01(-0.08%) |
Apr 23, 2019 | 12.76 | 13.06 | 12.60 | 13.04 | 130,484 | +0.35(+2.76%) |
Apr 22, 2019 | 12.58 | 12.71 | 12.52 | 12.69 | 78,911 | +0.19(+1.52%) |
Apr 18, 2019 | 12.59 | 12.67 | 12.47 | 12.50 | 73,200 | -0.10(-0.79%) |
Apr 17, 2019 | 12.86 | 13.01 | 12.47 | 12.60 | 106,224 | -0.18(-1.41%) |
Apr 16, 2019 | 12.59 | 13.03 | 12.48 | 12.78 | 242,892 | +0.24(+1.91%) |
Apr 15, 2019 | 12.50 | 12.56 | 12.35 | 12.54 | 114,292 | +0.05(+0.40%) |
Apr 12, 2019 | 12.55 | 12.55 | 12.41 | 12.49 | 67,600 | +0.01(+0.08%) |
Apr 11, 2019 | 12.61 | 12.61 | 12.46 | 12.48 | 72,265 | -0.10(-0.79%) |
Apr 10, 2019 | 12.33 | 12.63 | 12.28 | 12.58 | 153,679 | +0.25(+2.03%) |
Apr 09, 2019 | 12.45 | 12.51 | 12.33 | 12.33 | 98,681 | -0.14(-1.12%) |
Apr 08, 2019 | 12.54 | 12.65 | 12.40 | 12.47 | 129,270 | -0.07(-0.56%) |
Apr 05, 2019 | 12.57 | 12.68 | 12.46 | 12.54 | 151,300 | +0.04(+0.32%) |
Apr 04, 2019 | 12.60 | 12.74 | 12.40 | 12.50 | 106,315 | -0.05(-0.40%) |
Apr 03, 2019 | 12.72 | 12.78 | 12.49 | 12.55 | 175,822 | +0.02(+0.16%) |
Apr 02, 2019 | 12.70 | 12.79 | 12.49 | 12.53 | 103,104 | -0.15(-1.18%) |
Apr 01, 2019 | 12.82 | 12.91 | 12.62 | 12.68 | 136,507 | +0.01(+0.08%) |
Mar 29, 2019 | 12.86 | 12.86 | 12.54 | 12.67 | 156,000 | -0.11(-0.86%) |
Mar 28, 2019 | 12.45 | 12.85 | 12.40 | 12.78 | 164,481 | +0.31(+2.49%) |
Mar 27, 2019 | 12.46 | 12.71 | 12.23 | 12.47 | 70,874 | -0.04(-0.32%) |
Mar 26, 2019 | 12.40 | 12.68 | 12.40 | 12.51 | 85,388 | +0.15(+1.21%) |
Mar 25, 2019 | 12.35 | 12.51 | 12.23 | 12.36 | 104,579 | -0.03(-0.24%) |
Mar 22, 2019 | 13.06 | 13.11 | 12.37 | 12.39 | 192,900 | -0.74(-5.64%) |
Mar 21, 2019 | 13.01 | 13.29 | 13.01 | 13.13 | 112,760 | +0.09(+0.69%) |
Mar 20, 2019 | 12.84 | 13.22 | 12.79 | 13.04 | 149,790 | +0.16(+1.24%) |
Mar 19, 2019 | 12.98 | 13.07 | 12.81 | 12.88 | 140,822 | -0.05(-0.39%) |
Mar 18, 2019 | 12.68 | 13.04 | 12.65 | 12.93 | 316,611 | +0.25(+1.97%) |
Mar 15, 2019 | 13.09 | 13.14 | 12.64 | 12.68 | 318,300 | -0.37(-2.84%) |
Mar 14, 2019 | 12.87 | 13.14 | 12.87 | 13.05 | 90,535 | +0.21(+1.64%) |
Mar 13, 2019 | 13.15 | 13.16 | 12.84 | 12.84 | 110,043 | -0.26(-1.98%) |
Mar 12, 2019 | 13.11 | 13.14 | 12.91 | 13.10 | 84,190 | +0.01(+0.08%) |
Mar 11, 2019 | 12.67 | 13.16 | 12.65 | 13.09 | 219,959 | +0.50(+3.97%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.52 | 12.59 | 101,600 | -0.08(-0.63%) |
Mar 07, 2019 | 12.68 | 12.75 | 12.57 | 12.67 | 99,182 | -0.04(-0.31%) |
Mar 06, 2019 | 12.96 | 12.96 | 12.51 | 12.71 | 213,614 | -0.24(-1.85%) |
Mar 05, 2019 | 13.01 | 13.13 | 12.89 | 12.95 | 128,839 | -0.10(-0.77%) |
Mar 04, 2019 | 13.03 | 13.15 | 12.96 | 13.05 | 141,488 | +0.03(+0.23%) |
Mar 01, 2019 | 13.24 | 13.31 | 13.01 | 13.02 | 205,700 | -0.18(-1.36%) |
Feb 28, 2019 | 13.21 | 13.26 | 13.11 | 13.20 | 168,226 | -0.01(-0.08%) |
Feb 27, 2019 | 13.35 | 13.39 | 13.16 | 13.21 | 84,105 | -0.19(-1.42%) |
Feb 26, 2019 | 13.64 | 13.67 | 13.40 | 13.40 | 131,664 | -0.24(-1.76%) |
Feb 25, 2019 | 13.84 | 13.86 | 13.51 | 13.64 | 156,325 | -0.03(-0.22%) |
Feb 22, 2019 | 13.65 | 13.74 | 13.63 | 13.67 | 160,300 | +0.11(+0.81%) |
Feb 21, 2019 | 13.47 | 13.66 | 13.47 | 13.56 | 136,591 | +0.04(+0.30%) |
Feb 20, 2019 | 13.33 | 13.53 | 13.33 | 13.52 | 253,064 | +0.14(+1.05%) |
Feb 19, 2019 | 13.50 | 13.66 | 13.36 | 13.38 | 142,467 | -0.11(-0.82%) |
Feb 15, 2019 | 13.44 | 13.55 | 13.37 | 13.49 | 199,500 | +0.16(+1.20%) |
Feb 14, 2019 | 13.25 | 13.40 | 13.23 | 13.33 | 246,223 | +0.07(+0.53%) |
Feb 13, 2019 | 13.25 | 13.39 | 13.08 | 13.26 | 340,981 | +0.07(+0.53%) |
Feb 12, 2019 | 13.20 | 13.33 | 13.04 | 13.19 | 226,297 | +0.04(+0.30%) |
Feb 11, 2019 | 13.40 | 13.42 | 13.14 | 13.15 | 153,613 | -0.13(-0.98%) |
Feb 08, 2019 | 13.41 | 13.54 | 13.25 | 13.28 | 129,200 | -0.13(-0.97%) |
Feb 07, 2019 | 13.52 | 13.63 | 13.34 | 13.41 | 197,064 | -0.12(-0.89%) |
Feb 06, 2019 | 13.44 | 13.77 | 13.20 | 13.53 | 599,994 | +0.09(+0.67%) |
Feb 05, 2019 | 14.00 | 14.11 | 13.40 | 13.44 | 410,448 | -0.64(-4.55%) |
Feb 04, 2019 | 13.50 | 14.44 | 13.38 | 14.08 | 384,722 | +0.58(+4.30%) |
Feb 01, 2019 | 12.65 | 14.20 | 12.36 | 13.50 | 920,200 | +1.64(+13.83%) |
Jan 31, 2019 | 11.42 | 11.93 | 11.34 | 11.86 | 209,419 | +0.44(+3.85%) |
Jan 30, 2019 | 11.58 | 11.68 | 11.32 | 11.42 | 142,585 | -0.11(-0.95%) |
Jan 29, 2019 | 11.35 | 11.67 | 11.27 | 11.53 | 133,541 | +0.17(+1.50%) |
Jan 28, 2019 | 11.31 | 11.50 | 11.11 | 11.36 | 231,624 | -0.04(-0.35%) |
Jan 25, 2019 | 11.15 | 11.61 | 11.02 | 11.40 | 203,900 | +0.36(+3.26%) |
Jan 24, 2019 | 11.13 | 11.24 | 11.03 | 11.04 | 97,342 | -0.05(-0.45%) |
Jan 23, 2019 | 11.39 | 11.54 | 10.67 | 11.09 | 112,602 | -0.31(-2.72%) |
Jan 22, 2019 | 11.71 | 11.82 | 11.34 | 11.40 | 306,538 | -0.34(-2.90%) |
Jan 18, 2019 | 11.66 | 11.81 | 11.47 | 11.74 | 315,400 | +0.17(+1.47%) |
Jan 17, 2019 | 11.33 | 11.69 | 11.29 | 11.57 | 212,621 | +0.15(+1.31%) |
Jan 16, 2019 | 11.46 | 11.55 | 11.26 | 11.42 | 213,853 | +0.02(+0.18%) |
Jan 15, 2019 | 11.25 | 11.56 | 11.00 | 11.40 | 202,665 | -0.11(-0.96%) |
Jan 14, 2019 | 11.71 | 11.97 | 11.48 | 11.51 | 480,547 | -0.21(-1.79%) |
Jan 11, 2019 | 11.56 | 11.92 | 11.43 | 11.72 | 331,800 | +0.16(+1.38%) |
Jan 10, 2019 | 11.53 | 11.67 | 11.38 | 11.56 | 101,989 | +0.02(+0.17%) |
Jan 09, 2019 | 11.82 | 11.84 | 11.25 | 11.54 | 158,828 | -0.16(-1.37%) |
Jan 08, 2019 | 11.28 | 11.99 | 11.27 | 11.70 | 211,252 | +0.82(+7.54%) |
Jan 07, 2019 | 10.70 | 10.96 | 10.69 | 10.88 | 63,511 | +0.21(+1.97%) |
Jan 04, 2019 | 10.14 | 10.70 | 10.11 | 10.67 | 112,800 | +0.60(+5.96%) |
Jan 03, 2019 | 10.30 | 10.41 | 10.02 | 10.07 | 72,482 | -0.32(-3.08%) |
Jan 02, 2019 | 9.990 | 10.49 | 9.950 | 10.39 | 114,668 | +0.30(+2.97%) |
Dec 31, 2018 | 10.23 | 10.24 | 9.890 | 10.09 | 94,500 | -0.03(-0.30%) |
Dec 28, 2018 | 10.04 | 10.35 | 10.02 | 10.12 | 121,900 | +0.15(+1.50%) |
Dec 27, 2018 | 9.540 | 9.970 | 9.520 | 9.970 | 162,743 | +0.34(+3.53%) |
Dec 26, 2018 | 9.310 | 9.700 | 9.310 | 9.630 | 188,086 | +0.34(+3.66%) |
Dec 24, 2018 | 9.710 | 9.710 | 9.280 | 9.290 | 111,500 | -0.44(-4.52%) |
Dec 21, 2018 | 10.02 | 10.17 | 9.640 | 9.730 | 426,200 | -0.26(-2.60%) |
Dec 20, 2018 | 10.27 | 10.55 | 9.970 | 9.990 | 148,228 | -0.30(-2.92%) |
Dec 19, 2018 | 10.56 | 10.81 | 10.12 | 10.29 | 105,246 | -0.32(-3.02%) |
Dec 18, 2018 | 11.07 | 11.07 | 10.61 | 10.61 | 103,680 | -0.29(-2.66%) |
Dec 17, 2018 | 11.26 | 11.34 | 10.83 | 10.90 | 107,397 | -0.34(-3.02%) |
Dec 14, 2018 | 10.78 | 11.52 | 10.78 | 11.24 | 80,200 | -0.33(-2.85%) |
Dec 13, 2018 | 11.61 | 11.78 | 11.47 | 11.57 | 73,492 | -0.01(-0.09%) |
Dec 12, 2018 | 11.23 | 11.85 | 11.23 | 11.58 | 88,289 | +0.48(+4.32%) |
Dec 11, 2018 | 11.25 | 11.25 | 10.78 | 11.10 | 77,771 | +0.08(+0.73%) |
Dec 10, 2018 | 10.77 | 11.09 | 10.70 | 11.02 | 96,073 | +0.26(+2.42%) |
Dec 07, 2018 | 11.29 | 11.40 | 10.70 | 10.76 | 129,100 | -0.47(-4.19%) |
Dec 06, 2018 | 10.96 | 11.25 | 10.96 | 11.23 | 83,185 | +0.15(+1.35%) |
Dec 04, 2018 | 11.79 | 11.84 | 11.03 | 11.08 | 98,700 | -0.77(-6.50%) |
Dec 03, 2018 | 12.05 | 12.05 | 11.63 | 11.85 | 92,306 | +0.01(+0.08%) |
Nov 30, 2018 | 11.71 | 11.95 | 11.65 | 11.84 | 133,700 | +0.14(+1.20%) |
Nov 29, 2018 | 11.69 | 11.84 | 11.65 | 11.70 | 67,140 | -0.02(-0.17%) |
Nov 28, 2018 | 11.71 | 11.76 | 11.50 | 11.72 | 88,499 | +0.10(+0.86%) |
Nov 27, 2018 | 11.63 | 11.73 | 11.46 | 11.62 | 45,131 | -0.12(-1.02%) |
Nov 26, 2018 | 11.65 | 11.80 | 11.50 | 11.74 | 64,503 | +0.12(+1.03%) |
Nov 23, 2018 | 11.60 | 11.99 | 11.53 | 11.62 | 48,000 | -0.11(-0.94%) |
Nov 21, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.14(-1.18%) | |
Nov 20, 2018 | 11.73 | 12.05 | 11.31 | 11.87 | 87,045 | -0.07(-0.59%) |
Nov 19, 2018 | 12.60 | 12.99 | 11.79 | 11.94 | 149,981 | -0.76(-5.98%) |
Nov 16, 2018 | 11.73 | 12.77 | 11.62 | 12.70 | 173,300 | +1.11(+9.58%) |
Nov 15, 2018 | 11.00 | 11.61 | 10.95 | 11.59 | 89,076 | +0.40(+3.57%) |
Nov 14, 2018 | 11.74 | 11.86 | 11.16 | 11.19 | 104,472 | -0.42(-3.62%) |
Nov 13, 2018 | 11.49 | 11.77 | 11.49 | 11.61 | 64,312 | +0.12(+1.04%) |
Nov 12, 2018 | 11.60 | 11.69 | 11.37 | 11.49 | 35,688 | -0.11(-0.95%) |
Nov 09, 2018 | 11.79 | 11.94 | 11.59 | 11.60 | 156,100 | -0.26(-2.19%) |
Nov 08, 2018 | 11.74 | 11.89 | 11.66 | 11.86 | 44,702 | +0.04(+0.34%) |
Nov 07, 2018 | 11.69 | 11.98 | 11.65 | 11.82 | 128,992 | +0.12(+1.03%) |
Nov 06, 2018 | 11.70 | 11.85 | 11.60 | 11.70 | 101,675 | +0.04(+0.34%) |
Nov 05, 2018 | 11.66 | 11.98 | 11.48 | 11.66 | 86,568 | +0.00(+0.00%) |
Nov 02, 2018 | 11.73 | 12.13 | 11.63 | 11.66 | 76,900 | -0.06(-0.51%) |
Nov 01, 2018 | 11.78 | 12.00 | 11.50 | 11.72 | 74,821 | +0.12(+1.03%) |
Oct 31, 2018 | 12.08 | 12.21 | 11.58 | 11.60 | 70,473 | -0.33(-2.77%) |
Oct 30, 2018 | 11.73 | 11.96 | 11.73 | 11.93 | 109,579 | +0.21(+1.79%) |
Oct 29, 2018 | 11.60 | 12.05 | 11.49 | 11.72 | 50,449 | +0.23(+2.00%) |
Oct 26, 2018 | 11.28 | 11.66 | 11.08 | 11.49 | 59,000 | +0.01(+0.09%) |
Oct 25, 2018 | 11.42 | 11.80 | 11.42 | 11.48 | 75,645 | +0.13(+1.15%) |
Oct 24, 2018 | 11.79 | 11.85 | 11.31 | 11.35 | 39,815 | -0.50(-4.22%) |
Oct 23, 2018 | 11.80 | 12.01 | 11.61 | 11.85 | 63,081 | -0.14(-1.17%) |
Oct 22, 2018 | 12.05 | 12.05 | 11.85 | 11.99 | 35,967 | +0.00(+0.00%) |
Oct 19, 2018 | 11.96 | 12.25 | 11.83 | 11.99 | 46,900 | +0.01(+0.08%) |
Oct 18, 2018 | 12.50 | 12.50 | 11.97 | 11.98 | 56,348 | -0.53(-4.24%) |
Oct 17, 2018 | 12.22 | 12.54 | 12.15 | 12.51 | 40,884 | +0.23(+1.87%) |
Oct 16, 2018 | 12.00 | 12.31 | 11.89 | 12.28 | 119,952 | +0.38(+3.19%) |
Oct 15, 2018 | 11.95 | 12.38 | 11.78 | 11.90 | 45,223 | -0.05(-0.42%) |
Oct 12, 2018 | 12.08 | 12.37 | 11.76 | 11.95 | 77,800 | +0.13(+1.10%) |
Oct 11, 2018 | 12.06 | 12.39 | 11.82 | 11.82 | 70,055 | -0.31(-2.56%) |
Oct 10, 2018 | 12.58 | 12.65 | 12.12 | 12.13 | 65,670 | -0.46(-3.65%) |
Oct 09, 2018 | 12.41 | 12.78 | 12.29 | 12.59 | 70,934 | +0.17(+1.37%) |
Oct 08, 2018 | 11.88 | 12.71 | 11.88 | 12.42 | 89,126 | -0.40(-3.12%) |
Oct 05, 2018 | 13.03 | 13.16 | 12.58 | 12.82 | 44,700 | -0.23(-1.76%) |
Oct 04, 2018 | 13.21 | 13.22 | 13.00 | 13.05 | 66,861 | -0.21(-1.58%) |
Oct 03, 2018 | 12.94 | 13.30 | 12.80 | 13.26 | 37,492 | +0.33(+2.55%) |
Oct 02, 2018 | 13.09 | 13.31 | 12.66 | 12.93 | 94,790 | -0.16(-1.22%) |
Oct 01, 2018 | 13.48 | 13.70 | 13.07 | 13.09 | 69,543 | -0.36(-2.68%) |
Sep 28, 2018 | 13.30 | 13.60 | 13.10 | 13.45 | 79,900 | +0.10(+0.75%) |
Sep 27, 2018 | 13.55 | 13.55 | 13.20 | 13.35 | 26,678 | -0.10(-0.74%) |
Sep 26, 2018 | 13.45 | 13.50 | 13.30 | 13.45 | 39,025 | +0.00(+0.00%) |
Sep 25, 2018 | 13.30 | 13.55 | 13.30 | 13.45 | 60,952 | +0.20(+1.51%) |
Sep 24, 2018 | 13.30 | 13.50 | 13.15 | 13.25 | 51,581 | +0.00(+0.00%) |
Sep 21, 2018 | 13.35 | 13.53 | 13.15 | 13.25 | 222,600 | -0.15(-1.12%) |
Sep 20, 2018 | 13.25 | 13.40 | 13.07 | 13.40 | 36,540 | +0.25(+1.90%) |
Sep 19, 2018 | 13.45 | 13.65 | 13.15 | 13.15 | 105,762 | -0.25(-1.87%) |
Sep 18, 2018 | 13.10 | 13.40 | 13.05 | 13.40 | 51,835 | +0.35(+2.68%) |
Sep 17, 2018 | 12.95 | 13.15 | 12.95 | 13.05 | 63,301 | +0.25(+1.95%) |
Sep 14, 2018 | 12.70 | 12.85 | 12.65 | 12.80 | 48,800 | +0.10(+0.79%) |
Sep 13, 2018 | 12.35 | 12.80 | 12.35 | 12.70 | 59,741 | +0.35(+2.83%) |
Sep 12, 2018 | 12.70 | 12.70 | 12.26 | 12.35 | 44,259 | -0.35(-2.76%) |
Sep 11, 2018 | 12.70 | 12.81 | 12.51 | 12.70 | 49,701 | -0.05(-0.39%) |
Sep 10, 2018 | 13.05 | 13.05 | 12.65 | 12.75 | 45,521 | -0.25(-1.92%) |
Sep 07, 2018 | 13.00 | 13.12 | 12.90 | 13.00 | 48,500 | -0.05(-0.38%) |
Sep 06, 2018 | 13.25 | 13.30 | 13.05 | 13.05 | 43,176 | -0.20(-1.51%) |
Sep 05, 2018 | 13.35 | 13.35 | 13.10 | 13.25 | 23,644 | -0.10(-0.75%) |
Sep 04, 2018 | 13.50 | 13.50 | 13.10 | 13.35 | 54,427 | -0.10(-0.74%) |
Aug 31, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.20(+1.51%) | |
Aug 30, 2018 | 13.25 | 13.30 | 13.15 | 13.25 | 58,173 | +0.00(+0.00%) |
Aug 29, 2018 | 13.35 | 13.45 | 13.15 | 13.25 | 38,804 | -0.05(-0.38%) |
Aug 28, 2018 | 13.30 | 13.38 | 13.20 | 13.30 | 49,133 | +0.00(+0.00%) |
Aug 27, 2018 | 13.25 | 13.40 | 13.15 | 13.30 | 60,991 | +0.10(+0.76%) |
Aug 24, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 85,800 | +0.00(+0.00%) |
Aug 23, 2018 | 13.25 | 13.38 | 13.00 | 13.20 | 86,653 | +0.00(+0.00%) |
Aug 22, 2018 | 13.10 | 13.25 | 12.97 | 13.20 | 73,949 | +0.20(+1.54%) |
Aug 21, 2018 | 13.00 | 13.05 | 12.88 | 13.00 | 100,265 | +0.10(+0.78%) |
Aug 20, 2018 | 12.75 | 12.95 | 12.55 | 12.90 | 54,196 | +0.20(+1.57%) |
Aug 17, 2018 | 12.55 | 12.85 | 12.55 | 12.70 | 76,200 | +0.05(+0.40%) |
Aug 16, 2018 | 12.70 | 12.83 | 12.60 | 12.65 | 65,695 | -0.05(-0.39%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.62 | 12.70 | 55,388 | -0.25(-1.93%) |
Aug 14, 2018 | 13.00 | 13.05 | 12.75 | 12.95 | 98,667 | -0.05(-0.38%) |
Aug 13, 2018 | 13.15 | 13.23 | 12.95 | 13.00 | 59,551 | -0.10(-0.76%) |
Aug 10, 2018 | 13.10 | 13.20 | 12.99 | 13.10 | 39,300 | +0.00(+0.00%) |
Aug 09, 2018 | 13.15 | 13.29 | 13.05 | 13.10 | 77,497 | -0.10(-0.76%) |
Aug 08, 2018 | 13.25 | 13.50 | 13.10 | 13.20 | 49,366 | -0.05(-0.38%) |
Aug 07, 2018 | 13.25 | 13.45 | 13.18 | 13.25 | 102,970 | +0.05(+0.38%) |
Aug 06, 2018 | 12.95 | 13.25 | 12.95 | 13.20 | 69,446 | +0.25(+1.93%) |
Aug 03, 2018 | 13.45 | 13.55 | 12.94 | 12.95 | 161,600 | -0.50(-3.72%) |
Aug 02, 2018 | 13.10 | 13.50 | 13.10 | 13.45 | 59,131 | +0.25(+1.89%) |
Aug 01, 2018 | 13.55 | 13.65 | 13.15 | 13.20 | 126,446 | -0.30(-2.22%) |
Jul 31, 2018 | 13.45 | 13.85 | 13.40 | 13.50 | 148,338 | -0.05(-0.37%) |
Jul 30, 2018 | 13.85 | 13.90 | 13.30 | 13.55 | 158,483 | +0.00(+0.00%) |
Jul 27, 2018 | 14.45 | 14.45 | 13.20 | 13.55 | 329,300 | +0.05(+0.37%) |
Jul 26, 2018 | 13.50 | 13.60 | 13.25 | 13.50 | 49,002 | +0.05(+0.37%) |
Jul 25, 2018 | 13.20 | 13.55 | 12.95 | 13.45 | 88,743 | +0.30(+2.28%) |
Jul 24, 2018 | 13.70 | 13.75 | 13.15 | 13.15 | 85,864 | -0.50(-3.66%) |
Jul 23, 2018 | 13.70 | 13.80 | 13.60 | 13.65 | 62,895 | -0.05(-0.36%) |
Jul 20, 2018 | 13.75 | 13.90 | 13.65 | 13.70 | 78,605 | +0.00(+0.00%) |
Jul 19, 2018 | 13.65 | 13.78 | 13.60 | 13.70 | 87,360 | +0.05(+0.37%) |
Jul 18, 2018 | 13.60 | 13.70 | 13.45 | 13.65 | 30,178 | +0.10(+0.74%) |
Jul 17, 2018 | 13.50 | 13.70 | 13.45 | 13.55 | 28,395 | +0.05(+0.37%) |
Jul 16, 2018 | 13.60 | 13.62 | 13.45 | 13.50 | 36,677 | +0.05(+0.37%) |
Jul 13, 2018 | 13.70 | 13.75 | 13.40 | 13.45 | 36,780 | -0.25(-1.82%) |
Jul 12, 2018 | 13.75 | 13.85 | 13.60 | 13.70 | 61,833 | +0.00(+0.00%) |
Jul 11, 2018 | 13.80 | 13.80 | 13.60 | 13.70 | 35,203 | -0.10(-0.72%) |
Jul 10, 2018 | 13.80 | 13.89 | 13.60 | 13.80 | 47,209 | +0.00(+0.00%) |
Jul 09, 2018 | 14.00 | 14.00 | 13.65 | 13.80 | 36,047 | -0.10(-0.72%) |
Jul 06, 2018 | 13.80 | 13.95 | 13.65 | 13.90 | 105,021 | +0.05(+0.36%) |
Jul 05, 2018 | 14.10 | 14.10 | 13.75 | 13.85 | 81,462 | -0.05(-0.36%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.20(-1.42%) | |
Jul 02, 2018 | 13.60 | 14.10 | 13.30 | 14.10 | 177,940 | +0.90(+6.82%) |
Jun 29, 2018 | 13.45 | 13.45 | 13.00 | 13.20 | 78,584 | -0.20(-1.49%) |
Jun 28, 2018 | 13.40 | 13.50 | 13.25 | 13.40 | 49,424 | +0.00(+0.00%) |
Jun 27, 2018 | 13.85 | 13.85 | 13.40 | 13.40 | 50,618 | -0.40(-2.90%) |
Jun 26, 2018 | 13.45 | 13.95 | 13.40 | 13.80 | 83,138 | +0.35(+2.60%) |
Jun 25, 2018 | 13.90 | 13.90 | 13.35 | 13.45 | 79,331 | -0.35(-2.54%) |
Jun 22, 2018 | 14.15 | 14.15 | 13.65 | 13.80 | 234,109 | -0.20(-1.43%) |
Jun 21, 2018 | 14.45 | 14.45 | 13.60 | 14.00 | 189,326 | +0.10(+0.72%) |
Jun 20, 2018 | 13.05 | 14.70 | 12.95 | 13.90 | 420,284 | +1.00(+7.75%) |
Jun 19, 2018 | 12.65 | 13.00 | 12.50 | 12.90 | 94,876 | +0.20(+1.57%) |
Jun 18, 2018 | 12.20 | 12.70 | 11.95 | 12.70 | 91,765 | +0.50(+4.10%) |
Jun 15, 2018 | 12.22 | 12.20 | 12.20 | 115,906 | +0.00(+0.00%) | |
Jun 14, 2018 | 11.90 | 12.25 | 11.90 | 12.20 | 98,663 | +0.30(+2.52%) |
Jun 13, 2018 | 12.05 | 12.10 | 11.75 | 11.90 | 54,196 | -0.10(-0.83%) |
Jun 12, 2018 | 12.05 | 12.20 | 11.90 | 12.00 | 49,129 | -0.07(-0.62%) |
Jun 11, 2018 | 12.10 | 12.20 | 11.90 | 12.07 | 50,133 | +0.02(+0.21%) |
Jun 08, 2018 | 12.05 | 12.15 | 12.00 | 12.05 | 41,936 | -0.05(-0.41%) |
Jun 07, 2018 | 12.25 | 12.30 | 12.00 | 12.10 | 47,879 | -0.10(-0.82%) |
Jun 06, 2018 | 12.05 | 12.25 | 12.05 | 12.20 | 70,024 | +0.05(+0.41%) |
Jun 05, 2018 | 12.05 | 12.22 | 11.95 | 12.15 | 58,610 | +0.10(+0.83%) |
Jun 04, 2018 | 11.90 | 12.10 | 11.83 | 12.05 | 48,813 | +0.20(+1.69%) |
Jun 01, 2018 | 11.85 | 11.95 | 11.75 | 11.85 | 90,233 | +0.15(+1.28%) |
May 31, 2018 | 11.85 | 12.00 | 11.70 | 11.70 | 51,708 | -0.20(-1.68%) |
May 30, 2018 | 12.10 | 12.30 | 11.86 | 11.90 | 85,398 | -0.25(-2.06%) |
May 29, 2018 | 11.95 | 12.32 | 11.95 | 12.15 | 107,260 | +0.15(+1.25%) |
May 25, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.35(-2.83%) | |
May 24, 2018 | 12.15 | 12.40 | 12.01 | 12.35 | 49,214 | +0.10(+0.82%) |
May 23, 2018 | 12.00 | 12.25 | 11.90 | 12.25 | 39,776 | +0.30(+2.51%) |
May 22, 2018 | 11.95 | 12.15 | 11.90 | 11.95 | 77,007 | -0.05(-0.42%) |
May 21, 2018 | 11.95 | 12.00 | 11.90 | 12.00 | 42,366 | +0.10(+0.84%) |
May 18, 2018 | 11.95 | 12.05 | 10.26 | 11.90 | 53,485 | -0.05(-0.42%) |
May 17, 2018 | 11.80 | 11.95 | 11.75 | 11.95 | 38,516 | +0.15(+1.27%) |
May 16, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 65,799 | -0.10(-0.84%) |
May 15, 2018 | 11.90 | 12.02 | 11.80 | 11.90 | 33,344 | +0.00(+0.00%) |
May 14, 2018 | 12.10 | 12.15 | 11.85 | 11.90 | 40,929 | -0.25(-2.06%) |
May 11, 2018 | 12.35 | 12.37 | 12.00 | 12.15 | 29,731 | -0.20(-1.62%) |
May 10, 2018 | 12.40 | 12.50 | 12.25 | 12.35 | 100,699 | -0.05(-0.40%) |
May 09, 2018 | 12.35 | 12.50 | 12.10 | 12.40 | 69,978 | +0.10(+0.81%) |
May 08, 2018 | 12.15 | 12.45 | 12.10 | 12.30 | 65,588 | +0.10(+0.82%) |
May 07, 2018 | 11.95 | 12.30 | 11.65 | 12.20 | 87,868 | +0.20(+1.67%) |
May 04, 2018 | 11.60 | 12.09 | 11.50 | 12.00 | 69,180 | +0.35(+3.00%) |
May 03, 2018 | 11.65 | 11.90 | 11.55 | 11.65 | 79,675 | -0.05(-0.43%) |
May 02, 2018 | 11.55 | 11.70 | 11.50 | 11.70 | 49,263 | +0.10(+0.86%) |