Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.18 | 11.21 | 10.78 | 10.87 | 567,384 | -0.34(-3.03%) |
Apr 29, 2019 | 11.09 | 11.23 | 11.01 | 11.21 | 700,595 | +0.20(+1.82%) |
Apr 26, 2019 | 10.71 | 11.03 | 10.66 | 11.01 | 437,200 | +0.25(+2.32%) |
Apr 25, 2019 | 10.65 | 10.90 | 10.48 | 10.76 | 433,878 | +0.12(+1.13%) |
Apr 24, 2019 | 10.57 | 10.70 | 10.46 | 10.64 | 237,974 | +0.07(+0.66%) |
Apr 23, 2019 | 10.68 | 10.69 | 10.47 | 10.57 | 360,614 | -0.17(-1.58%) |
Apr 22, 2019 | 10.76 | 10.86 | 10.68 | 10.74 | 266,320 | -0.02(-0.19%) |
Apr 18, 2019 | 10.72 | 10.78 | 10.57 | 10.76 | 248,100 | +0.01(+0.09%) |
Apr 17, 2019 | 10.76 | 10.96 | 10.71 | 10.75 | 420,235 | +0.04(+0.37%) |
Apr 16, 2019 | 10.61 | 10.74 | 10.61 | 10.71 | 451,558 | +0.17(+1.61%) |
Apr 15, 2019 | 10.69 | 10.70 | 10.46 | 10.54 | 207,462 | -0.10(-0.94%) |
Apr 12, 2019 | 10.53 | 10.72 | 10.42 | 10.64 | 594,200 | +0.35(+3.40%) |
Apr 11, 2019 | 10.48 | 10.55 | 10.27 | 10.29 | 344,141 | -0.17(-1.63%) |
Apr 10, 2019 | 10.27 | 10.50 | 10.19 | 10.46 | 591,355 | +0.15(+1.45%) |
Apr 09, 2019 | 9.940 | 10.50 | 9.911 | 10.31 | 1,029,922 | +0.36(+3.62%) |
Apr 08, 2019 | 9.890 | 9.950 | 9.770 | 9.950 | 233,327 | +0.03(+0.30%) |
Apr 05, 2019 | 9.810 | 9.960 | 9.798 | 9.920 | 365,500 | +0.02(+0.20%) |
Apr 04, 2019 | 9.540 | 9.880 | 9.540 | 9.900 | 429,735 | +0.37(+3.88%) |
Apr 03, 2019 | 9.570 | 9.652 | 9.470 | 9.530 | 520,780 | +0.03(+0.32%) |
Apr 02, 2019 | 9.430 | 9.570 | 9.385 | 9.500 | 261,410 | +0.13(+1.39%) |
Apr 01, 2019 | 9.380 | 9.503 | 9.301 | 9.370 | 444,804 | +0.05(+0.54%) |
Mar 29, 2019 | 9.430 | 9.560 | 9.270 | 9.320 | 723,200 | -0.04(-0.43%) |
Mar 28, 2019 | 9.220 | 9.380 | 9.190 | 9.360 | 221,135 | +0.14(+1.52%) |
Mar 27, 2019 | 9.230 | 9.290 | 9.060 | 9.220 | 230,793 | -0.07(-0.75%) |
Mar 26, 2019 | 9.320 | 9.390 | 9.200 | 9.290 | 245,556 | +0.03(+0.32%) |
Mar 25, 2019 | 9.110 | 9.330 | 9.070 | 9.260 | 329,486 | +0.15(+1.65%) |
Mar 22, 2019 | 9.440 | 9.440 | 9.080 | 9.110 | 294,400 | -0.39(-4.11%) |
Mar 21, 2019 | 9.340 | 9.690 | 9.340 | 9.500 | 374,628 | +0.14(+1.50%) |
Mar 20, 2019 | 9.440 | 9.470 | 9.250 | 9.360 | 366,479 | -0.08(-0.85%) |
Mar 19, 2019 | 9.660 | 9.670 | 9.330 | 9.440 | 406,327 | -0.17(-1.77%) |
Mar 18, 2019 | 9.600 | 9.720 | 9.580 | 9.610 | 477,779 | +0.01(+0.10%) |
Mar 15, 2019 | 9.540 | 9.610 | 9.410 | 9.600 | 1,592,100 | +0.05(+0.52%) |
Mar 14, 2019 | 9.560 | 9.720 | 9.500 | 9.550 | 362,790 | +0.00(+0.00%) |
Mar 13, 2019 | 9.700 | 9.720 | 9.466 | 9.550 | 214,203 | -0.11(-1.14%) |
Mar 12, 2019 | 9.720 | 9.730 | 9.580 | 9.660 | 222,864 | -0.07(-0.72%) |
Mar 11, 2019 | 9.700 | 9.820 | 9.640 | 9.730 | 200,924 | +0.06(+0.62%) |
Mar 08, 2019 | 9.500 | 9.740 | 9.430 | 9.670 | 390,900 | +0.10(+1.04%) |
Mar 07, 2019 | 9.660 | 9.660 | 9.510 | 9.570 | 201,898 | -0.09(-0.93%) |
Mar 06, 2019 | 9.810 | 9.810 | 9.640 | 9.660 | 472,017 | -0.15(-1.53%) |
Mar 05, 2019 | 9.830 | 9.850 | 9.645 | 9.810 | 302,721 | +0.01(+0.10%) |
Mar 04, 2019 | 9.930 | 10.00 | 9.780 | 9.800 | 352,247 | -0.13(-1.31%) |
Mar 01, 2019 | 9.820 | 10.03 | 9.770 | 9.930 | 445,500 | +0.16(+1.64%) |
Feb 28, 2019 | 9.800 | 9.880 | 9.670 | 9.770 | 480,564 | -0.02(-0.20%) |
Feb 27, 2019 | 9.900 | 9.938 | 9.680 | 9.790 | 440,539 | -0.17(-1.71%) |
Feb 26, 2019 | 10.25 | 10.29 | 9.950 | 9.960 | 311,962 | -0.35(-3.39%) |
Feb 25, 2019 | 10.42 | 10.49 | 10.29 | 10.31 | 233,555 | -0.04(-0.39%) |
Feb 22, 2019 | 10.30 | 10.40 | 10.27 | 10.35 | 257,400 | +0.11(+1.07%) |
Feb 21, 2019 | 10.17 | 10.27 | 10.01 | 10.24 | 309,306 | +0.00(+0.00%) |
Feb 20, 2019 | 10.13 | 10.32 | 10.05 | 10.24 | 310,188 | +0.11(+1.09%) |
Feb 19, 2019 | 9.990 | 10.17 | 9.880 | 10.13 | 476,053 | +0.11(+1.10%) |
Feb 15, 2019 | 9.980 | 10.09 | 9.940 | 10.02 | 391,000 | +0.10(+1.01%) |
Feb 14, 2019 | 10.12 | 10.16 | 9.910 | 9.920 | 546,722 | -0.25(-2.46%) |
Feb 13, 2019 | 10.20 | 10.27 | 10.13 | 10.17 | 407,530 | -0.02(-0.20%) |
Feb 12, 2019 | 10.22 | 10.29 | 10.13 | 10.19 | 237,870 | +0.04(+0.39%) |
Feb 11, 2019 | 10.09 | 10.19 | 10.05 | 10.15 | 423,255 | +0.07(+0.69%) |
Feb 08, 2019 | 10.04 | 10.15 | 9.950 | 10.08 | 333,100 | -0.05(-0.49%) |
Feb 07, 2019 | 10.05 | 10.17 | 10.00 | 10.13 | 555,678 | +0.08(+0.80%) |
Feb 06, 2019 | 10.14 | 10.17 | 10.00 | 10.05 | 488,834 | -0.08(-0.79%) |
Feb 05, 2019 | 10.04 | 10.21 | 10.01 | 10.13 | 1,240,786 | +0.07(+0.70%) |
Feb 04, 2019 | 9.850 | 10.22 | 9.850 | 10.06 | 708,508 | +0.30(+3.07%) |
Feb 01, 2019 | 9.490 | 10.01 | 9.490 | 9.760 | 562,500 | +0.44(+4.72%) |
Jan 31, 2019 | 9.930 | 10.11 | 9.260 | 9.320 | 883,803 | -0.18(-1.89%) |
Jan 30, 2019 | 9.150 | 9.630 | 9.100 | 9.500 | 687,795 | +0.40(+4.40%) |
Jan 29, 2019 | 9.030 | 9.230 | 9.010 | 9.100 | 429,575 | +0.04(+0.44%) |
Jan 28, 2019 | 9.320 | 9.340 | 9.000 | 9.060 | 570,417 | -0.33(-3.51%) |
Jan 25, 2019 | 9.230 | 9.390 | 9.210 | 9.390 | 470,000 | +0.19(+2.07%) |
Jan 24, 2019 | 9.060 | 9.210 | 9.010 | 9.200 | 279,824 | +0.14(+1.55%) |
Jan 23, 2019 | 9.110 | 9.170 | 9.020 | 9.060 | 423,122 | +0.00(+0.00%) |
Jan 22, 2019 | 9.250 | 9.250 | 8.990 | 9.060 | 437,166 | -0.19(-2.05%) |
Jan 18, 2019 | 9.040 | 9.260 | 9.000 | 9.250 | 571,000 | +0.30(+3.35%) |
Jan 17, 2019 | 8.920 | 9.040 | 8.810 | 8.950 | 627,742 | +0.02(+0.22%) |
Jan 16, 2019 | 8.800 | 9.030 | 8.795 | 8.930 | 401,612 | +0.16(+1.82%) |
Jan 15, 2019 | 8.640 | 8.780 | 8.620 | 8.770 | 438,985 | +0.14(+1.62%) |
Jan 14, 2019 | 8.550 | 8.720 | 8.435 | 8.630 | 257,589 | +0.05(+0.58%) |
Jan 11, 2019 | 8.450 | 8.610 | 8.390 | 8.580 | 324,500 | +0.07(+0.82%) |
Jan 10, 2019 | 8.250 | 8.690 | 8.210 | 8.510 | 593,494 | +0.27(+3.28%) |
Jan 09, 2019 | 8.010 | 8.410 | 7.980 | 8.240 | 632,288 | +0.27(+3.39%) |
Jan 08, 2019 | 7.950 | 7.990 | 7.740 | 7.970 | 692,707 | +0.04(+0.50%) |
Jan 07, 2019 | 8.330 | 8.420 | 7.670 | 7.930 | 1,260,375 | -0.49(-5.82%) |
Jan 04, 2019 | 8.140 | 8.440 | 8.140 | 8.420 | 790,700 | +0.33(+4.08%) |
Jan 03, 2019 | 8.030 | 8.140 | 7.810 | 8.090 | 935,923 | -0.01(-0.12%) |
Jan 02, 2019 | 7.680 | 8.170 | 7.635 | 8.100 | 774,973 | +0.37(+4.79%) |
Dec 31, 2018 | 7.880 | 7.890 | 7.670 | 7.730 | 533,500 | -0.09(-1.15%) |
Dec 28, 2018 | 7.760 | 7.940 | 7.520 | 7.820 | 522,000 | +0.09(+1.16%) |
Dec 27, 2018 | 7.780 | 7.890 | 7.635 | 7.730 | 478,348 | -0.14(-1.78%) |
Dec 26, 2018 | 7.720 | 7.880 | 7.450 | 7.870 | 659,887 | +0.20(+2.61%) |
Dec 24, 2018 | 7.720 | 7.830 | 7.570 | 7.670 | 294,500 | -0.03(-0.39%) |
Dec 21, 2018 | 8.140 | 8.140 | 7.640 | 7.700 | 825,800 | -0.38(-4.70%) |
Dec 20, 2018 | 7.970 | 8.130 | 7.910 | 8.080 | 444,707 | +0.11(+1.38%) |
Dec 19, 2018 | 8.000 | 8.200 | 7.950 | 7.970 | 612,815 | -0.10(-1.24%) |
Dec 18, 2018 | 8.290 | 8.440 | 8.010 | 8.070 | 2,069,338 | -0.21(-2.54%) |
Dec 17, 2018 | 8.330 | 8.460 | 8.240 | 8.280 | 667,378 | -0.05(-0.60%) |
Dec 14, 2018 | 8.560 | 8.660 | 8.300 | 8.330 | 768,400 | -0.35(-4.03%) |
Dec 13, 2018 | 9.040 | 9.290 | 8.660 | 8.680 | 677,237 | -0.33(-3.66%) |
Dec 12, 2018 | 8.720 | 9.020 | 8.720 | 9.010 | 590,248 | +0.31(+3.56%) |
Dec 11, 2018 | 8.780 | 8.860 | 8.570 | 8.700 | 393,817 | +0.01(+0.12%) |
Dec 10, 2018 | 8.740 | 8.790 | 8.590 | 8.690 | 755,884 | -0.04(-0.46%) |
Dec 07, 2018 | 8.910 | 9.100 | 8.720 | 8.730 | 522,600 | -0.18(-2.02%) |
Dec 06, 2018 | 8.890 | 9.040 | 8.760 | 8.910 | 751,839 | -0.06(-0.67%) |
Dec 04, 2018 | 9.340 | 9.500 | 8.840 | 8.970 | 618,300 | -0.40(-4.27%) |
Dec 03, 2018 | 9.650 | 9.730 | 9.160 | 9.370 | 635,551 | -0.15(-1.58%) |
Nov 30, 2018 | 9.550 | 9.710 | 9.280 | 9.520 | 712,300 | -0.10(-1.04%) |
Nov 29, 2018 | 9.440 | 9.630 | 9.200 | 9.620 | 528,670 | +0.15(+1.58%) |
Nov 28, 2018 | 9.130 | 9.480 | 9.080 | 9.470 | 1,630,512 | +0.35(+3.84%) |
Nov 27, 2018 | 9.240 | 9.340 | 9.090 | 9.120 | 579,862 | -0.08(-0.87%) |
Nov 26, 2018 | 9.600 | 9.650 | 9.180 | 9.200 | 514,188 | -0.35(-3.66%) |
Nov 23, 2018 | 9.540 | 9.600 | 9.510 | 9.550 | 115,700 | -0.05(-0.52%) |
Nov 21, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.09(+0.95%) | |
Nov 20, 2018 | 9.360 | 9.630 | 9.140 | 9.510 | 447,471 | +0.13(+1.39%) |
Nov 19, 2018 | 9.850 | 9.930 | 9.190 | 9.380 | 800,815 | -0.53(-5.35%) |
Nov 16, 2018 | 9.760 | 10.12 | 9.460 | 9.910 | 1,046,400 | +0.05(+0.51%) |
Nov 15, 2018 | 10.30 | 10.82 | 9.560 | 9.860 | 2,802,801 | +0.75(+8.23%) |
Nov 14, 2018 | 9.210 | 9.210 | 8.915 | 9.110 | 1,840,337 | -0.01(-0.11%) |
Nov 13, 2018 | 9.160 | 9.270 | 9.030 | 9.120 | 533,945 | -0.06(-0.65%) |
Nov 12, 2018 | 9.440 | 9.455 | 9.130 | 9.180 | 367,912 | -0.23(-2.44%) |
Nov 09, 2018 | 9.370 | 9.550 | 9.210 | 9.410 | 1,214,500 | +0.01(+0.11%) |
Nov 08, 2018 | 9.820 | 9.860 | 9.270 | 9.400 | 658,676 | -0.43(-4.37%) |
Nov 07, 2018 | 9.930 | 10.05 | 9.800 | 9.830 | 371,804 | -0.10(-1.01%) |
Nov 06, 2018 | 9.980 | 10.05 | 9.840 | 9.930 | 339,215 | -0.03(-0.30%) |
Nov 05, 2018 | 10.13 | 10.29 | 9.910 | 9.960 | 190,358 | -0.14(-1.39%) |
Nov 02, 2018 | 10.19 | 10.25 | 10.06 | 10.10 | 183,500 | -0.03(-0.30%) |
Nov 01, 2018 | 10.02 | 10.18 | 9.910 | 10.13 | 326,098 | +0.19(+1.91%) |
Oct 31, 2018 | 10.27 | 10.36 | 9.670 | 9.940 | 523,912 | -0.26(-2.55%) |
Oct 30, 2018 | 10.00 | 10.31 | 9.970 | 10.20 | 376,496 | +0.21(+2.10%) |
Oct 29, 2018 | 10.20 | 10.29 | 9.920 | 9.990 | 318,666 | -0.13(-1.28%) |
Oct 26, 2018 | 10.03 | 10.18 | 9.890 | 10.12 | 257,500 | +0.04(+0.40%) |
Oct 25, 2018 | 9.980 | 10.18 | 9.900 | 10.08 | 320,791 | +0.14(+1.41%) |
Oct 24, 2018 | 10.12 | 10.16 | 9.920 | 9.940 | 315,676 | -0.16(-1.58%) |
Oct 23, 2018 | 10.04 | 10.22 | 10.00 | 10.10 | 343,599 | -0.02(-0.20%) |
Oct 22, 2018 | 10.23 | 10.30 | 10.09 | 10.12 | 371,618 | -0.12(-1.17%) |
Oct 19, 2018 | 10.15 | 10.34 | 10.10 | 10.24 | 302,100 | +0.06(+0.59%) |
Oct 18, 2018 | 10.28 | 10.34 | 10.17 | 10.18 | 497,008 | -0.13(-1.26%) |
Oct 17, 2018 | 10.50 | 10.55 | 10.29 | 10.31 | 534,403 | -0.18(-1.72%) |
Oct 16, 2018 | 10.56 | 10.58 | 10.32 | 10.49 | 306,957 | +0.02(+0.19%) |
Oct 15, 2018 | 10.49 | 10.62 | 10.27 | 10.47 | 723,151 | -0.03(-0.29%) |
Oct 12, 2018 | 10.58 | 10.64 | 10.29 | 10.50 | 594,000 | +0.03(+0.29%) |
Oct 11, 2018 | 10.57 | 10.81 | 10.46 | 10.47 | 591,928 | -0.15(-1.41%) |
Oct 10, 2018 | 10.66 | 10.78 | 10.57 | 10.62 | 499,277 | -0.03(-0.28%) |
Oct 09, 2018 | 10.66 | 10.77 | 10.60 | 10.65 | 313,012 | +0.00(+0.00%) |
Oct 08, 2018 | 10.53 | 10.71 | 10.50 | 10.65 | 251,753 | +0.13(+1.24%) |
Oct 05, 2018 | 10.49 | 10.60 | 10.40 | 10.52 | 385,100 | +0.08(+0.77%) |
Oct 04, 2018 | 10.59 | 10.64 | 10.40 | 10.44 | 425,082 | -0.19(-1.79%) |
Oct 03, 2018 | 10.43 | 10.67 | 10.33 | 10.63 | 301,376 | +0.26(+2.51%) |
Oct 02, 2018 | 10.46 | 10.50 | 10.33 | 10.37 | 445,645 | -0.14(-1.33%) |
Oct 01, 2018 | 10.78 | 10.87 | 10.50 | 10.51 | 549,151 | -0.19(-1.78%) |
Sep 28, 2018 | 10.50 | 10.90 | 10.45 | 10.70 | 532,800 | +0.20(+1.90%) |
Sep 27, 2018 | 10.90 | 10.95 | 10.50 | 10.50 | 314,990 | -0.45(-4.11%) |
Sep 26, 2018 | 10.75 | 11.03 | 10.70 | 10.95 | 449,868 | +0.25(+2.34%) |
Sep 25, 2018 | 10.40 | 10.75 | 10.40 | 10.70 | 329,083 | +0.25(+2.39%) |
Sep 24, 2018 | 10.80 | 10.89 | 10.40 | 10.45 | 480,457 | -0.45(-4.13%) |
Sep 21, 2018 | 10.90 | 11.25 | 10.85 | 10.90 | 578,500 | -0.05(-0.46%) |
Sep 20, 2018 | 10.60 | 11.05 | 10.60 | 10.95 | 382,311 | +0.35(+3.30%) |
Sep 19, 2018 | 10.65 | 10.90 | 10.55 | 10.60 | 560,691 | -0.05(-0.47%) |
Sep 18, 2018 | 11.10 | 11.10 | 10.65 | 10.65 | 316,844 | -0.35(-3.18%) |
Sep 17, 2018 | 11.15 | 11.20 | 10.90 | 11.00 | 251,986 | -0.10(-0.90%) |
Sep 14, 2018 | 10.85 | 11.20 | 10.85 | 11.10 | 499,700 | +0.20(+1.83%) |
Sep 13, 2018 | 10.80 | 10.93 | 10.65 | 10.90 | 290,783 | +0.15(+1.40%) |
Sep 12, 2018 | 10.75 | 10.90 | 10.55 | 10.75 | 317,919 | -0.10(-0.92%) |
Sep 11, 2018 | 10.75 | 10.95 | 10.60 | 10.85 | 246,482 | +0.05(+0.46%) |
Sep 10, 2018 | 10.70 | 10.85 | 10.65 | 10.80 | 324,195 | +0.15(+1.41%) |
Sep 07, 2018 | 10.70 | 10.75 | 10.60 | 10.65 | 325,800 | -0.05(-0.47%) |
Sep 06, 2018 | 10.90 | 10.93 | 10.57 | 10.70 | 568,379 | -0.25(-2.28%) |
Sep 05, 2018 | 10.90 | 10.95 | 10.80 | 10.95 | 555,970 | +0.10(+0.92%) |
Sep 04, 2018 | 11.10 | 11.10 | 10.85 | 10.85 | 298,328 | -0.25(-2.25%) |
Aug 31, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.05(-0.45%) | |
Aug 30, 2018 | 11.05 | 11.25 | 11.00 | 11.15 | 275,703 | +0.10(+0.90%) |
Aug 29, 2018 | 11.00 | 11.10 | 11.00 | 11.05 | 223,744 | +0.00(+0.00%) |
Aug 28, 2018 | 11.10 | 11.14 | 11.03 | 11.05 | 238,425 | +0.00(+0.00%) |
Aug 27, 2018 | 11.15 | 11.25 | 11.00 | 11.05 | 295,000 | -0.10(-0.90%) |
Aug 24, 2018 | 11.25 | 11.25 | 11.10 | 11.15 | 253,500 | -0.05(-0.45%) |
Aug 23, 2018 | 11.30 | 11.40 | 11.20 | 11.20 | 428,954 | -0.20(-1.75%) |
Aug 22, 2018 | 11.25 | 11.43 | 11.20 | 11.40 | 336,806 | +0.10(+0.88%) |
Aug 21, 2018 | 11.20 | 11.40 | 11.12 | 11.30 | 691,976 | +0.15(+1.35%) |
Aug 20, 2018 | 11.30 | 11.50 | 11.15 | 11.15 | 248,903 | -0.10(-0.89%) |
Aug 17, 2018 | 11.30 | 11.36 | 11.15 | 11.25 | 371,700 | -0.15(-1.32%) |
Aug 16, 2018 | 11.45 | 11.62 | 11.30 | 11.40 | 308,741 | +0.05(+0.44%) |
Aug 15, 2018 | 11.40 | 11.50 | 11.30 | 11.35 | 455,054 | -0.05(-0.44%) |
Aug 14, 2018 | 11.70 | 11.75 | 11.38 | 11.40 | 332,538 | -0.30(-2.56%) |
Aug 13, 2018 | 11.60 | 11.82 | 11.45 | 11.70 | 794,499 | +0.15(+1.30%) |
Aug 10, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 386,000 | -0.30(-2.53%) |
Aug 09, 2018 | 11.70 | 11.90 | 11.45 | 11.85 | 1,115,751 | +0.15(+1.28%) |
Aug 08, 2018 | 11.50 | 11.72 | 11.22 | 11.70 | 486,650 | +0.20(+1.74%) |
Aug 07, 2018 | 11.40 | 11.65 | 11.35 | 11.50 | 365,242 | +0.10(+0.88%) |
Aug 06, 2018 | 11.00 | 11.55 | 11.00 | 11.40 | 646,335 | +0.35(+3.17%) |
Aug 03, 2018 | 10.80 | 11.15 | 10.80 | 11.05 | 703,600 | +0.10(+0.91%) |
Aug 02, 2018 | 10.95 | 11.75 | 10.75 | 10.95 | 904,651 | -0.40(-3.52%) |
Aug 01, 2018 | 11.40 | 11.60 | 11.25 | 11.35 | 401,686 | -0.10(-0.87%) |
Jul 31, 2018 | 11.40 | 11.60 | 11.20 | 11.45 | 502,827 | +0.15(+1.33%) |
Jul 30, 2018 | 11.50 | 11.65 | 11.30 | 11.30 | 341,717 | -0.25(-2.16%) |
Jul 27, 2018 | 12.10 | 12.10 | 11.55 | 11.55 | 571,900 | -0.50(-4.15%) |
Jul 26, 2018 | 12.35 | 11.95 | 12.05 | 409,856 | -0.20(-1.63%) | |
Jul 25, 2018 | 12.40 | 12.40 | 12.05 | 12.25 | 388,723 | -0.10(-0.81%) |
Jul 24, 2018 | 12.20 | 12.43 | 12.10 | 12.35 | 618,873 | +0.10(+0.82%) |
Jul 23, 2018 | 12.25 | 12.40 | 12.10 | 12.25 | 343,944 | +0.00(+0.00%) |
Jul 20, 2018 | 12.15 | 12.35 | 12.15 | 12.25 | 316,645 | +0.05(+0.41%) |
Jul 19, 2018 | 11.65 | 12.22 | 11.50 | 12.20 | 610,237 | +0.55(+4.72%) |
Jul 18, 2018 | 11.80 | 11.90 | 11.60 | 11.65 | 504,390 | -0.10(-0.85%) |
Jul 17, 2018 | 11.95 | 12.05 | 11.61 | 11.75 | 478,740 | -0.10(-0.84%) |
Jul 16, 2018 | 12.10 | 12.15 | 11.70 | 11.85 | 862,207 | -0.25(-2.07%) |
Jul 13, 2018 | 12.25 | 12.30 | 12.01 | 12.10 | 185,615 | -0.10(-0.82%) |
Jul 12, 2018 | 12.55 | 12.65 | 12.20 | 12.20 | 361,565 | -0.35(-2.79%) |
Jul 11, 2018 | 12.20 | 12.62 | 12.20 | 12.55 | 484,505 | +0.15(+1.21%) |
Jul 10, 2018 | 12.50 | 12.55 | 12.32 | 12.40 | 299,385 | -0.10(-0.80%) |
Jul 09, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 869,515 | +0.35(+2.88%) |
Jul 06, 2018 | 11.80 | 12.15 | 11.75 | 12.15 | 343,614 | +0.35(+2.97%) |
Jul 05, 2018 | 11.75 | 11.95 | 11.65 | 11.80 | 481,200 | +0.10(+0.85%) |
Jul 03, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.35(-2.90%) | |
Jul 02, 2018 | 12.05 | 12.35 | 11.95 | 12.05 | 714,174 | +0.00(+0.00%) |
Jun 29, 2018 | 12.20 | 12.40 | 11.93 | 12.05 | 1,051,416 | -0.05(-0.41%) |
Jun 28, 2018 | 12.50 | 12.50 | 12.05 | 12.10 | 790,941 | +0.35(+2.98%) |
Jun 27, 2018 | 12.70 | 12.85 | 11.75 | 11.75 | 1,112,066 | -1.00(-7.84%) |
Jun 26, 2018 | 12.45 | 12.90 | 12.28 | 12.75 | 503,238 | +0.40(+3.24%) |
Jun 25, 2018 | 12.20 | 12.50 | 12.00 | 12.35 | 506,025 | +0.15(+1.23%) |
Jun 22, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 1,318,519 | -0.35(-2.79%) |
Jun 21, 2018 | 13.10 | 13.10 | 12.50 | 12.55 | 622,721 | -0.55(-4.20%) |
Jun 20, 2018 | 12.90 | 13.22 | 12.55 | 13.10 | 471,517 | +0.25(+1.95%) |
Jun 19, 2018 | 12.60 | 12.90 | 12.50 | 12.85 | 471,613 | +0.20(+1.58%) |
Jun 18, 2018 | 12.50 | 12.70 | 12.06 | 12.65 | 498,841 | +0.05(+0.40%) |
Jun 15, 2018 | 12.90 | 12.55 | 12.60 | 536,834 | -0.30(-2.33%) | |
Jun 14, 2018 | 12.90 | 12.95 | 12.70 | 12.90 | 371,927 | +0.10(+0.78%) |
Jun 13, 2018 | 13.40 | 13.45 | 12.80 | 12.80 | 585,727 | -0.50(-3.76%) |
Jun 12, 2018 | 13.30 | 13.35 | 13.10 | 13.30 | 487,449 | +0.10(+0.76%) |
Jun 11, 2018 | 13.40 | 13.40 | 13.10 | 13.20 | 243,805 | -0.10(-0.75%) |
Jun 08, 2018 | 13.25 | 13.45 | 13.05 | 13.30 | 325,872 | +0.10(+0.76%) |
Jun 07, 2018 | 13.05 | 13.20 | 12.95 | 13.20 | 352,968 | +0.10(+0.76%) |
Jun 06, 2018 | 13.10 | 13.22 | 13.00 | 13.10 | 275,815 | +0.05(+0.38%) |
Jun 05, 2018 | 13.15 | 13.15 | 12.90 | 13.05 | 359,208 | -0.15(-1.14%) |
Jun 04, 2018 | 13.00 | 13.20 | 12.85 | 13.20 | 842,313 | +0.20(+1.54%) |
Jun 01, 2018 | 12.40 | 13.00 | 12.40 | 13.00 | 653,586 | +0.60(+4.84%) |
May 31, 2018 | 12.35 | 12.45 | 12.20 | 12.40 | 771,907 | +0.05(+0.40%) |
May 30, 2018 | 12.40 | 12.47 | 12.20 | 12.35 | 512,573 | +0.05(+0.41%) |
May 29, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 416,736 | -0.35(-2.77%) |
May 25, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.25(+2.02%) | |
May 24, 2018 | 12.80 | 12.80 | 12.30 | 12.40 | 1,027,919 | -0.35(-2.75%) |
May 23, 2018 | 12.95 | 13.05 | 12.70 | 12.75 | 902,729 | -0.35(-2.67%) |
May 22, 2018 | 13.20 | 13.30 | 13.07 | 13.10 | 485,581 | -0.15(-1.13%) |
May 21, 2018 | 13.35 | 13.50 | 13.15 | 13.25 | 672,927 | -0.10(-0.75%) |
May 18, 2018 | 13.15 | 13.45 | 13.05 | 13.35 | 1,442,026 | +0.25(+1.91%) |
May 17, 2018 | 13.10 | 13.30 | 13.05 | 13.10 | 727,279 | -0.05(-0.38%) |
May 16, 2018 | 12.85 | 13.25 | 12.85 | 13.15 | 919,364 | +0.20(+1.54%) |
May 15, 2018 | 12.85 | 13.00 | 12.75 | 12.95 | 1,010,355 | +0.15(+1.17%) |
May 14, 2018 | 13.10 | 13.10 | 12.65 | 12.80 | 1,547,601 | -0.25(-1.92%) |
May 11, 2018 | 13.15 | 13.30 | 12.93 | 13.05 | 2,338,414 | -0.05(-0.38%) |
May 10, 2018 | 13.15 | 13.15 | 12.82 | 13.10 | 2,012,634 | -0.15(-1.13%) |
May 09, 2018 | 14.15 | 14.30 | 13.22 | 13.25 | 3,159,749 | -1.45(-9.86%) |
May 08, 2018 | 14.75 | 14.85 | 14.40 | 14.70 | 506,558 | -0.25(-1.67%) |
May 07, 2018 | 14.80 | 15.10 | 14.80 | 14.95 | 732,733 | +0.15(+1.01%) |
May 04, 2018 | 14.65 | 14.93 | 14.50 | 14.80 | 963,922 | +0.20(+1.37%) |
May 03, 2018 | 13.70 | 14.65 | 13.61 | 14.60 | 1,112,630 | +0.65(+4.66%) |
May 02, 2018 | 13.75 | 14.05 | 13.60 | 13.95 | 767,899 | +0.25(+1.82%) |