Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.34 | 13.55 | 12.68 | 12.81 | 892,318 | -0.52(-3.90%) |
Apr 29, 2019 | 13.06 | 13.42 | 13.01 | 13.33 | 458,201 | +0.31(+2.38%) |
Apr 26, 2019 | 12.93 | 13.03 | 12.75 | 13.02 | 411,900 | +0.08(+0.62%) |
Apr 25, 2019 | 12.70 | 13.03 | 12.56 | 12.94 | 326,872 | +0.22(+1.73%) |
Apr 24, 2019 | 12.51 | 12.85 | 12.21 | 12.72 | 331,019 | +0.25(+2.00%) |
Apr 23, 2019 | 12.00 | 12.72 | 11.90 | 12.47 | 650,780 | +0.42(+3.49%) |
Apr 22, 2019 | 12.08 | 12.36 | 11.93 | 12.05 | 452,358 | -0.02(-0.17%) |
Apr 18, 2019 | 12.06 | 12.27 | 11.63 | 12.07 | 498,000 | -0.04(-0.33%) |
Apr 17, 2019 | 12.61 | 12.66 | 11.76 | 12.11 | 839,202 | -0.43(-3.43%) |
Apr 16, 2019 | 12.28 | 12.80 | 12.15 | 12.54 | 538,533 | +0.34(+2.79%) |
Apr 15, 2019 | 12.50 | 12.66 | 12.03 | 12.20 | 329,429 | -0.30(-2.40%) |
Apr 12, 2019 | 13.28 | 13.40 | 12.33 | 12.50 | 697,600 | -0.59(-4.51%) |
Apr 11, 2019 | 13.15 | 13.28 | 12.93 | 13.09 | 537,459 | -0.05(-0.38%) |
Apr 10, 2019 | 12.98 | 13.26 | 12.97 | 13.14 | 440,466 | +0.18(+1.39%) |
Apr 09, 2019 | 13.43 | 13.50 | 12.78 | 12.96 | 938,393 | -0.54(-4.00%) |
Apr 08, 2019 | 13.61 | 13.75 | 13.41 | 13.50 | 463,062 | -0.16(-1.17%) |
Apr 05, 2019 | 13.56 | 13.89 | 13.35 | 13.66 | 531,400 | +0.22(+1.64%) |
Apr 04, 2019 | 13.46 | 13.59 | 13.00 | 13.44 | 623,139 | -0.09(-0.67%) |
Apr 03, 2019 | 13.45 | 13.55 | 13.18 | 13.53 | 511,205 | +0.22(+1.65%) |
Apr 02, 2019 | 13.56 | 13.81 | 13.19 | 13.31 | 988,729 | -0.28(-2.06%) |
Apr 01, 2019 | 13.41 | 13.68 | 13.26 | 13.59 | 1,123,135 | +0.31(+2.33%) |
Mar 29, 2019 | 13.17 | 13.29 | 12.98 | 13.28 | 851,700 | +0.18(+1.37%) |
Mar 28, 2019 | 12.90 | 13.39 | 12.85 | 13.10 | 862,502 | +0.17(+1.31%) |
Mar 27, 2019 | 12.38 | 13.05 | 12.25 | 12.93 | 1,178,143 | +0.43(+3.44%) |
Mar 26, 2019 | 12.12 | 12.55 | 11.86 | 12.50 | 614,129 | +0.48(+3.99%) |
Mar 25, 2019 | 11.93 | 12.37 | 11.52 | 12.02 | 656,485 | +0.09(+0.75%) |
Mar 22, 2019 | 12.83 | 12.83 | 11.92 | 11.93 | 1,234,800 | -0.99(-7.66%) |
Mar 21, 2019 | 12.85 | 13.22 | 12.85 | 12.92 | 674,446 | -0.03(-0.23%) |
Mar 20, 2019 | 13.31 | 13.45 | 12.87 | 12.95 | 509,529 | -0.35(-2.63%) |
Mar 19, 2019 | 13.35 | 13.44 | 12.97 | 13.30 | 367,148 | -0.05(-0.37%) |
Mar 18, 2019 | 12.90 | 13.53 | 12.77 | 13.35 | 504,744 | +0.50(+3.89%) |
Mar 15, 2019 | 13.01 | 13.08 | 12.83 | 12.85 | 938,800 | -0.15(-1.15%) |
Mar 14, 2019 | 13.27 | 13.31 | 12.76 | 13.00 | 548,278 | -0.29(-2.18%) |
Mar 13, 2019 | 13.38 | 13.51 | 13.04 | 13.29 | 736,310 | -0.08(-0.60%) |
Mar 12, 2019 | 12.77 | 13.54 | 12.27 | 13.37 | 937,641 | +0.62(+4.86%) |
Mar 11, 2019 | 11.99 | 13.00 | 11.99 | 12.75 | 637,620 | +0.39(+3.16%) |
Mar 08, 2019 | 13.00 | 13.22 | 12.06 | 12.36 | 723,000 | -0.86(-6.51%) |
Mar 07, 2019 | 12.60 | 13.39 | 12.50 | 13.22 | 1,107,943 | +0.63(+5.00%) |
Mar 06, 2019 | 12.80 | 13.24 | 12.55 | 12.59 | 2,562,716 | -0.69(-5.20%) |
Mar 05, 2019 | 13.38 | 14.00 | 13.10 | 13.28 | 878,378 | -0.14(-1.04%) |
Mar 04, 2019 | 12.79 | 13.52 | 12.65 | 13.42 | 1,702,781 | +0.73(+5.75%) |
Mar 01, 2019 | 12.60 | 13.20 | 11.93 | 12.69 | 1,076,000 | +0.88(+7.45%) |
Feb 28, 2019 | 11.52 | 11.83 | 11.33 | 11.81 | 761,574 | +0.33(+2.87%) |
Feb 27, 2019 | 11.01 | 11.50 | 10.90 | 11.48 | 888,965 | +0.44(+3.99%) |
Feb 26, 2019 | 11.19 | 11.55 | 10.97 | 11.04 | 444,910 | -0.19(-1.69%) |
Feb 25, 2019 | 11.40 | 11.85 | 11.17 | 11.23 | 645,923 | -0.11(-0.97%) |
Feb 22, 2019 | 10.32 | 11.45 | 10.22 | 11.34 | 1,171,900 | +1.16(+11.39%) |
Feb 21, 2019 | 9.920 | 10.23 | 9.810 | 10.18 | 603,386 | +0.21(+2.11%) |
Feb 20, 2019 | 10.33 | 10.48 | 9.620 | 9.970 | 839,584 | -0.32(-3.11%) |
Feb 19, 2019 | 10.22 | 10.70 | 9.850 | 10.29 | 948,779 | +0.34(+3.42%) |
Feb 15, 2019 | 10.34 | 10.85 | 9.330 | 9.950 | 2,625,600 | +0.18(+1.84%) |
Feb 14, 2019 | 9.490 | 9.790 | 9.490 | 9.770 | 381,216 | +0.25(+2.63%) |
Feb 13, 2019 | 9.470 | 9.735 | 9.320 | 9.520 | 566,319 | +0.04(+0.42%) |
Feb 12, 2019 | 9.200 | 9.550 | 9.120 | 9.480 | 1,201,040 | +0.48(+5.33%) |
Feb 11, 2019 | 9.320 | 9.440 | 8.880 | 9.000 | 295,517 | -0.27(-2.91%) |
Feb 08, 2019 | 9.020 | 9.600 | 8.910 | 9.270 | 601,400 | +0.21(+2.32%) |
Feb 07, 2019 | 9.020 | 9.450 | 8.900 | 9.060 | 649,435 | -0.07(-0.77%) |
Feb 06, 2019 | 9.140 | 9.200 | 8.430 | 9.130 | 612,932 | -0.05(-0.54%) |
Feb 05, 2019 | 8.910 | 9.320 | 8.900 | 9.180 | 594,738 | +0.26(+2.91%) |
Feb 04, 2019 | 8.560 | 8.980 | 8.310 | 8.920 | 679,260 | +0.36(+4.21%) |
Feb 01, 2019 | 8.800 | 9.150 | 8.490 | 8.560 | 989,000 | -0.14(-1.61%) |
Jan 31, 2019 | 8.650 | 8.810 | 8.570 | 8.700 | 353,400 | +0.01(+0.12%) |
Jan 30, 2019 | 8.470 | 8.890 | 8.340 | 8.690 | 297,333 | +0.26(+3.08%) |
Jan 29, 2019 | 8.530 | 9.020 | 8.390 | 8.430 | 488,747 | -0.07(-0.82%) |
Jan 28, 2019 | 8.640 | 8.860 | 8.290 | 8.500 | 501,079 | -0.28(-3.19%) |
Jan 25, 2019 | 8.360 | 8.880 | 8.270 | 8.780 | 790,400 | +0.47(+5.66%) |
Jan 24, 2019 | 8.440 | 8.690 | 8.220 | 8.310 | 1,581,142 | -0.13(-1.54%) |
Jan 23, 2019 | 8.950 | 8.950 | 8.290 | 8.440 | 391,427 | -0.47(-5.27%) |
Jan 22, 2019 | 8.910 | 9.070 | 8.700 | 8.910 | 433,511 | -0.02(-0.22%) |
Jan 18, 2019 | 9.160 | 9.200 | 8.840 | 8.930 | 345,100 | -0.22(-2.40%) |
Jan 17, 2019 | 9.170 | 9.290 | 9.110 | 9.150 | 699,950 | -0.05(-0.54%) |
Jan 16, 2019 | 9.490 | 9.620 | 9.190 | 9.200 | 345,740 | -0.30(-3.16%) |
Jan 15, 2019 | 9.490 | 9.620 | 9.320 | 9.500 | 152,194 | +0.03(+0.32%) |
Jan 14, 2019 | 9.460 | 9.770 | 9.375 | 9.470 | 521,485 | -0.08(-0.84%) |
Jan 11, 2019 | 9.650 | 9.750 | 9.400 | 9.550 | 317,300 | -0.20(-2.05%) |
Jan 10, 2019 | 9.760 | 9.780 | 9.510 | 9.750 | 239,160 | -0.03(-0.31%) |
Jan 09, 2019 | 9.700 | 9.902 | 9.520 | 9.780 | 202,184 | +0.10(+1.03%) |
Jan 08, 2019 | 9.710 | 9.930 | 9.290 | 9.680 | 440,219 | +0.11(+1.15%) |
Jan 07, 2019 | 8.950 | 10.12 | 8.890 | 9.570 | 840,293 | +0.84(+9.62%) |
Jan 04, 2019 | 8.330 | 8.880 | 8.110 | 8.730 | 328,400 | +0.57(+6.99%) |
Jan 03, 2019 | 8.250 | 8.638 | 8.030 | 8.160 | 395,393 | -0.10(-1.21%) |
Jan 02, 2019 | 7.720 | 8.275 | 7.570 | 8.260 | 370,487 | +0.39(+4.96%) |
Dec 31, 2018 | 7.700 | 7.980 | 7.510 | 7.870 | 365,500 | +0.05(+0.64%) |
Dec 28, 2018 | 7.720 | 7.910 | 7.540 | 7.820 | 376,800 | +0.13(+1.69%) |
Dec 27, 2018 | 6.960 | 7.700 | 6.910 | 7.690 | 677,077 | +0.56(+7.85%) |
Dec 26, 2018 | 6.650 | 7.150 | 6.595 | 7.130 | 494,379 | +0.50(+7.54%) |
Dec 24, 2018 | 6.550 | 6.770 | 6.310 | 6.630 | 288,000 | +0.09(+1.38%) |
Dec 21, 2018 | 6.670 | 6.900 | 6.525 | 6.540 | 1,997,000 | -0.16(-2.39%) |
Dec 20, 2018 | 7.320 | 7.350 | 6.430 | 6.700 | 963,039 | -0.64(-8.72%) |
Dec 19, 2018 | 7.540 | 7.790 | 7.305 | 7.340 | 971,329 | -0.18(-2.39%) |
Dec 18, 2018 | 8.100 | 8.177 | 7.230 | 7.520 | 1,192,122 | -0.56(-6.93%) |
Dec 17, 2018 | 8.580 | 8.600 | 8.000 | 8.080 | 966,851 | -0.58(-6.70%) |
Dec 14, 2018 | 8.580 | 8.900 | 8.440 | 8.660 | 340,100 | +0.01(+0.12%) |
Dec 13, 2018 | 8.770 | 8.770 | 8.380 | 8.650 | 925,566 | -0.11(-1.26%) |
Dec 12, 2018 | 8.820 | 9.030 | 8.760 | 8.760 | 381,828 | +0.03(+0.34%) |
Dec 11, 2018 | 8.910 | 8.940 | 8.620 | 8.730 | 392,075 | -0.02(-0.23%) |
Dec 10, 2018 | 8.630 | 8.760 | 8.325 | 8.750 | 412,160 | +0.15(+1.74%) |
Dec 07, 2018 | 8.620 | 8.790 | 8.460 | 8.600 | 350,400 | -0.05(-0.58%) |
Dec 06, 2018 | 8.640 | 8.730 | 8.380 | 8.650 | 598,746 | -0.10(-1.14%) |
Dec 04, 2018 | 9.220 | 9.390 | 8.710 | 8.750 | 348,800 | -0.48(-5.20%) |
Dec 03, 2018 | 9.100 | 9.280 | 8.880 | 9.230 | 782,083 | +0.30(+3.36%) |
Nov 30, 2018 | 8.940 | 9.110 | 8.830 | 8.930 | 298,000 | -0.08(-0.89%) |
Nov 29, 2018 | 9.030 | 9.230 | 8.900 | 9.010 | 460,716 | -0.12(-1.31%) |
Nov 28, 2018 | 8.740 | 9.150 | 8.650 | 9.130 | 311,074 | +0.42(+4.82%) |
Nov 27, 2018 | 8.910 | 9.160 | 8.660 | 8.710 | 381,269 | -0.29(-3.22%) |
Nov 26, 2018 | 9.440 | 9.440 | 8.810 | 9.000 | 397,355 | -0.33(-3.54%) |
Nov 23, 2018 | 8.790 | 9.680 | 8.760 | 9.330 | 305,100 | +0.45(+5.07%) |
Nov 21, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.28(+3.26%) | |
Nov 20, 2018 | 8.800 | 8.880 | 8.410 | 8.600 | 726,465 | -0.33(-3.70%) |
Nov 19, 2018 | 9.580 | 9.710 | 8.870 | 8.930 | 628,161 | -0.73(-7.56%) |
Nov 16, 2018 | 9.420 | 9.820 | 9.290 | 9.660 | 557,500 | +0.19(+2.01%) |
Nov 15, 2018 | 9.090 | 9.770 | 8.890 | 9.470 | 581,314 | +0.35(+3.78%) |
Nov 14, 2018 | 9.090 | 9.310 | 8.200 | 9.125 | 1,029,786 | +0.12(+1.28%) |
Nov 13, 2018 | 10.76 | 10.88 | 7.370 | 9.010 | 3,981,426 | -1.49(-14.19%) |
Nov 12, 2018 | 11.57 | 11.57 | 10.40 | 10.50 | 1,068,497 | -1.06(-9.17%) |
Nov 09, 2018 | 11.61 | 11.66 | 11.25 | 11.56 | 579,100 | -0.18(-1.53%) |
Nov 08, 2018 | 11.60 | 11.85 | 11.49 | 11.74 | 620,643 | +0.07(+0.60%) |
Nov 07, 2018 | 10.90 | 11.91 | 10.90 | 11.67 | 860,859 | +0.76(+6.97%) |
Nov 06, 2018 | 11.26 | 11.28 | 10.84 | 10.91 | 351,300 | -0.43(-3.79%) |
Nov 05, 2018 | 11.40 | 11.61 | 11.19 | 11.34 | 437,951 | +0.02(+0.18%) |
Nov 02, 2018 | 11.22 | 11.70 | 11.15 | 11.32 | 476,100 | +0.11(+0.98%) |
Nov 01, 2018 | 10.62 | 11.25 | 10.56 | 11.21 | 416,809 | +0.66(+6.26%) |
Oct 31, 2018 | 10.06 | 10.65 | 9.960 | 10.55 | 682,487 | +0.60(+6.03%) |
Oct 30, 2018 | 9.350 | 9.970 | 9.110 | 9.950 | 500,950 | +0.60(+6.42%) |
Oct 29, 2018 | 10.33 | 10.42 | 9.160 | 9.350 | 442,381 | -0.82(-8.06%) |
Oct 26, 2018 | 9.990 | 10.40 | 9.810 | 10.17 | 376,700 | +0.04(+0.39%) |
Oct 25, 2018 | 9.970 | 10.18 | 9.900 | 10.13 | 309,513 | +0.17(+1.71%) |
Oct 24, 2018 | 10.24 | 10.35 | 9.910 | 9.960 | 442,672 | -0.28(-2.73%) |
Oct 23, 2018 | 10.03 | 10.39 | 9.860 | 10.24 | 308,556 | -0.01(-0.10%) |
Oct 22, 2018 | 10.51 | 10.65 | 10.08 | 10.25 | 369,497 | -0.17(-1.63%) |
Oct 19, 2018 | 10.81 | 11.02 | 10.40 | 10.42 | 264,000 | -0.39(-3.61%) |
Oct 18, 2018 | 10.97 | 10.97 | 10.63 | 10.81 | 280,490 | -0.18(-1.64%) |
Oct 17, 2018 | 11.07 | 11.07 | 10.66 | 10.99 | 486,452 | -0.08(-0.72%) |
Oct 16, 2018 | 10.48 | 11.08 | 10.41 | 11.07 | 428,187 | +0.95(+9.39%) |
Oct 15, 2018 | 10.26 | 10.34 | 9.790 | 10.12 | 412,447 | -0.06(-0.59%) |
Oct 12, 2018 | 10.19 | 10.43 | 10.04 | 10.18 | 390,100 | +0.19(+1.90%) |
Oct 11, 2018 | 10.09 | 10.34 | 9.850 | 9.990 | 464,485 | -0.16(-1.58%) |
Oct 10, 2018 | 10.57 | 10.69 | 10.15 | 10.15 | 338,505 | -0.43(-4.06%) |
Oct 09, 2018 | 10.44 | 11.03 | 10.44 | 10.58 | 512,225 | +0.08(+0.76%) |
Oct 08, 2018 | 10.58 | 10.67 | 10.30 | 10.50 | 272,952 | -0.10(-0.94%) |
Oct 05, 2018 | 10.79 | 10.94 | 10.43 | 10.60 | 277,700 | -0.15(-1.40%) |
Oct 04, 2018 | 11.25 | 11.35 | 10.65 | 10.75 | 498,320 | -0.56(-4.95%) |
Oct 03, 2018 | 11.00 | 11.62 | 10.33 | 11.31 | 932,645 | +0.82(+7.82%) |
Oct 02, 2018 | 10.92 | 10.94 | 10.32 | 10.49 | 466,918 | -0.45(-4.11%) |
Oct 01, 2018 | 11.12 | 11.40 | 10.91 | 10.94 | 571,636 | -0.14(-1.26%) |
Sep 28, 2018 | 11.13 | 11.26 | 11.01 | 11.08 | 1,088,500 | -0.05(-0.45%) |
Sep 27, 2018 | 11.26 | 11.36 | 10.96 | 11.13 | 320,353 | -0.13(-1.15%) |
Sep 26, 2018 | 11.45 | 11.63 | 11.21 | 11.26 | 348,714 | -0.15(-1.31%) |
Sep 25, 2018 | 11.11 | 11.44 | 11.00 | 11.41 | 453,409 | +0.33(+2.98%) |
Sep 24, 2018 | 11.39 | 11.40 | 10.93 | 11.08 | 772,360 | -0.31(-2.72%) |
Sep 21, 2018 | 12.07 | 12.11 | 11.37 | 11.39 | 1,297,600 | -0.68(-5.63%) |
Sep 20, 2018 | 12.14 | 12.33 | 11.90 | 12.07 | 370,908 | -0.02(-0.17%) |
Sep 19, 2018 | 12.80 | 12.97 | 11.95 | 12.09 | 631,617 | -0.71(-5.55%) |
Sep 18, 2018 | 12.35 | 12.93 | 12.24 | 12.80 | 410,829 | +0.57(+4.66%) |
Sep 17, 2018 | 12.35 | 12.48 | 11.85 | 12.23 | 501,595 | -0.08(-0.65%) |
Sep 14, 2018 | 12.70 | 12.78 | 12.23 | 12.31 | 338,100 | -0.38(-2.99%) |
Sep 13, 2018 | 13.10 | 13.19 | 12.61 | 12.69 | 407,388 | -0.37(-2.83%) |
Sep 12, 2018 | 12.98 | 13.11 | 12.55 | 13.06 | 465,741 | +0.03(+0.23%) |
Sep 11, 2018 | 12.96 | 13.11 | 12.78 | 13.03 | 273,110 | +0.03(+0.23%) |
Sep 10, 2018 | 12.87 | 13.17 | 12.70 | 13.00 | 295,667 | +0.20(+1.56%) |
Sep 07, 2018 | 12.87 | 13.05 | 12.67 | 12.80 | 352,800 | -0.15(-1.16%) |
Sep 06, 2018 | 13.10 | 13.34 | 12.65 | 12.95 | 448,837 | -0.15(-1.15%) |
Sep 05, 2018 | 13.00 | 13.12 | 12.68 | 13.10 | 325,530 | +0.07(+0.54%) |
Sep 04, 2018 | 13.63 | 13.63 | 12.95 | 13.03 | 540,846 | -0.60(-4.40%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.30(+2.25%) | |
Aug 30, 2018 | 12.88 | 13.55 | 12.88 | 13.33 | 428,852 | +0.45(+3.49%) |
Aug 29, 2018 | 12.57 | 13.25 | 12.55 | 12.88 | 549,720 | +0.38(+3.04%) |
Aug 28, 2018 | 12.42 | 12.57 | 12.28 | 12.50 | 280,665 | +0.05(+0.40%) |
Aug 27, 2018 | 12.59 | 12.87 | 12.33 | 12.45 | 405,044 | -0.15(-1.19%) |
Aug 24, 2018 | 12.30 | 12.67 | 12.27 | 12.60 | 324,300 | +0.34(+2.77%) |
Aug 23, 2018 | 12.39 | 12.54 | 12.20 | 12.26 | 298,929 | -0.16(-1.29%) |
Aug 22, 2018 | 12.13 | 12.59 | 12.06 | 12.42 | 452,831 | +0.31(+2.56%) |
Aug 21, 2018 | 11.96 | 12.16 | 11.83 | 12.11 | 390,866 | +0.14(+1.17%) |
Aug 20, 2018 | 12.17 | 12.35 | 11.95 | 11.97 | 332,947 | -0.28(-2.29%) |
Aug 17, 2018 | 12.18 | 12.35 | 12.01 | 12.25 | 304,500 | +0.06(+0.49%) |
Aug 16, 2018 | 12.03 | 12.33 | 11.91 | 12.19 | 447,499 | +0.24(+2.01%) |
Aug 15, 2018 | 12.34 | 12.45 | 11.77 | 11.95 | 323,817 | -0.49(-3.94%) |
Aug 14, 2018 | 12.16 | 12.64 | 12.01 | 12.44 | 440,706 | +0.28(+2.30%) |
Aug 13, 2018 | 12.03 | 12.39 | 11.85 | 12.16 | 355,577 | +0.07(+0.58%) |
Aug 10, 2018 | 11.97 | 13.40 | 11.72 | 12.09 | 1,268,400 | +0.45(+3.87%) |
Aug 09, 2018 | 11.71 | 11.89 | 11.57 | 11.64 | 697,519 | -0.01(-0.09%) |
Aug 08, 2018 | 11.42 | 11.81 | 11.34 | 11.65 | 416,852 | +0.25(+2.19%) |
Aug 07, 2018 | 11.51 | 11.63 | 11.17 | 11.40 | 480,774 | -0.11(-0.96%) |
Aug 06, 2018 | 11.11 | 11.52 | 11.05 | 11.51 | 402,225 | +0.41(+3.69%) |
Aug 03, 2018 | 11.28 | 11.36 | 10.87 | 11.10 | 418,200 | -0.21(-1.86%) |
Aug 02, 2018 | 11.35 | 11.52 | 11.06 | 11.31 | 436,112 | -0.10(-0.88%) |
Aug 01, 2018 | 11.22 | 11.45 | 11.14 | 11.41 | 510,363 | +0.22(+1.97%) |
Jul 31, 2018 | 10.93 | 11.29 | 10.76 | 11.19 | 435,604 | +0.31(+2.85%) |
Jul 30, 2018 | 11.19 | 11.25 | 10.75 | 10.88 | 500,716 | -0.02(-0.18%) |
Jul 27, 2018 | 11.25 | 11.32 | 10.51 | 10.90 | 1,067,300 | -0.36(-3.20%) |
Jul 26, 2018 | 11.91 | 11.00 | 11.26 | 853,285 | -0.67(-5.62%) | |
Jul 25, 2018 | 11.72 | 12.26 | 11.57 | 11.93 | 768,583 | +0.26(+2.23%) |
Jul 24, 2018 | 12.46 | 12.48 | 11.55 | 11.67 | 733,675 | -0.79(-6.34%) |
Jul 23, 2018 | 12.43 | 12.79 | 12.24 | 12.46 | 467,718 | +0.06(+0.44%) |
Jul 20, 2018 | 12.80 | 12.80 | 12.38 | 12.40 | 550,566 | -0.40(-3.09%) |
Jul 19, 2018 | 12.85 | 12.91 | 12.69 | 12.80 | 466,351 | -0.10(-0.78%) |
Jul 18, 2018 | 13.39 | 13.39 | 12.75 | 12.90 | 459,282 | -0.55(-4.09%) |
Jul 17, 2018 | 12.88 | 13.50 | 12.64 | 13.45 | 659,727 | +0.48(+3.70%) |
Jul 16, 2018 | 13.20 | 13.20 | 12.85 | 12.97 | 518,524 | -0.23(-1.74%) |
Jul 13, 2018 | 13.78 | 13.83 | 12.81 | 13.20 | 1,618,238 | -0.68(-4.90%) |
Jul 12, 2018 | 14.36 | 14.36 | 13.56 | 13.88 | 1,218,800 | -0.43(-3.00%) |
Jul 11, 2018 | 14.31 | 14.44 | 14.00 | 14.31 | 447,323 | -0.03(-0.21%) |
Jul 10, 2018 | 14.55 | 14.63 | 14.18 | 14.34 | 455,669 | -0.18(-1.24%) |
Jul 09, 2018 | 14.28 | 14.94 | 14.28 | 14.52 | 954,673 | +0.29(+2.04%) |
Jul 06, 2018 | 13.90 | 14.29 | 13.80 | 14.23 | 600,914 | +0.40(+2.89%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.73 | 13.83 | 490,044 | +0.04(+0.29%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.29%) | |
Jul 02, 2018 | 13.24 | 13.84 | 13.19 | 13.83 | 563,827 | +0.41(+3.06%) |
Jun 29, 2018 | 13.36 | 13.74 | 13.19 | 13.42 | 924,714 | +0.04(+0.30%) |
Jun 28, 2018 | 13.67 | 13.73 | 13.16 | 13.38 | 970,622 | +0.28(+2.14%) |
Jun 27, 2018 | 13.85 | 14.29 | 13.06 | 13.10 | 1,112,627 | -0.75(-5.42%) |
Jun 26, 2018 | 13.64 | 14.21 | 13.40 | 13.85 | 1,154,066 | +0.20(+1.47%) |
Jun 25, 2018 | 13.65 | 13.91 | 13.20 | 13.65 | 1,195,890 | -0.09(-0.66%) |
Jun 22, 2018 | 13.83 | 14.09 | 13.33 | 13.74 | 8,053,792 | -0.11(-0.79%) |
Jun 21, 2018 | 14.39 | 14.41 | 13.63 | 13.85 | 1,354,350 | -0.53(-3.69%) |
Jun 20, 2018 | 14.26 | 15.00 | 14.13 | 14.38 | 1,247,335 | +0.28(+1.99%) |
Jun 19, 2018 | 13.96 | 14.49 | 13.73 | 14.10 | 1,184,659 | +0.13(+0.93%) |
Jun 18, 2018 | 13.62 | 14.06 | 13.51 | 13.97 | 477,149 | +0.16(+1.16%) |
Jun 15, 2018 | 13.83 | 13.10 | 13.81 | 989,864 | +0.71(+5.42%) | |
Jun 14, 2018 | 13.16 | 13.43 | 12.86 | 13.10 | 786,660 | -0.04(-0.30%) |
Jun 13, 2018 | 13.03 | 13.61 | 13.02 | 13.14 | 820,052 | +0.15(+1.15%) |
Jun 12, 2018 | 12.36 | 13.50 | 12.36 | 12.99 | 1,396,382 | +0.61(+4.93%) |
Jun 11, 2018 | 13.00 | 13.00 | 12.10 | 12.38 | 619,607 | -0.51(-3.96%) |
Jun 08, 2018 | 12.35 | 12.98 | 12.27 | 12.89 | 640,854 | +0.51(+4.12%) |
Jun 07, 2018 | 12.97 | 13.07 | 12.35 | 12.38 | 393,194 | -0.61(-4.70%) |
Jun 06, 2018 | 12.77 | 13.18 | 12.64 | 12.99 | 562,505 | +0.47(+3.75%) |
Jun 05, 2018 | 12.69 | 13.03 | 12.38 | 12.52 | 545,584 | -0.20(-1.57%) |
Jun 04, 2018 | 12.72 | 12.92 | 11.93 | 12.72 | 707,676 | +0.04(+0.32%) |
Jun 01, 2018 | 12.90 | 13.10 | 12.40 | 12.68 | 683,198 | -0.29(-2.24%) |
May 31, 2018 | 12.15 | 13.97 | 12.15 | 12.97 | 3,470,111 | +1.49(+12.98%) |
May 30, 2018 | 11.52 | 11.71 | 11.37 | 11.48 | 415,699 | -0.04(-0.35%) |
May 29, 2018 | 11.36 | 11.67 | 11.34 | 11.52 | 465,968 | +0.16(+1.41%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.89(-7.27%) | |
May 24, 2018 | 12.60 | 12.65 | 12.08 | 12.25 | 636,375 | -0.43(-3.39%) |
May 23, 2018 | 12.42 | 12.72 | 12.39 | 12.68 | 292,050 | +0.28(+2.26%) |
May 22, 2018 | 12.43 | 12.70 | 12.27 | 12.40 | 391,299 | -0.09(-0.72%) |
May 21, 2018 | 12.90 | 13.04 | 12.45 | 12.49 | 518,291 | -0.39(-3.03%) |
May 18, 2018 | 12.55 | 12.93 | 12.51 | 12.88 | 423,634 | +0.33(+2.63%) |
May 17, 2018 | 12.12 | 12.84 | 12.12 | 12.55 | 668,396 | +0.45(+3.72%) |
May 16, 2018 | 11.72 | 12.57 | 11.72 | 12.10 | 1,647,121 | +0.34(+2.89%) |
May 15, 2018 | 11.85 | 12.41 | 11.66 | 11.76 | 655,862 | +0.09(+0.77%) |
May 14, 2018 | 10.68 | 11.85 | 10.67 | 11.67 | 907,567 | +1.01(+9.47%) |
May 11, 2018 | 10.96 | 11.14 | 10.52 | 10.66 | 883,411 | -0.32(-2.96%) |
May 10, 2018 | 11.69 | 11.82 | 10.98 | 10.98 | 681,748 | -0.68(-5.79%) |
May 09, 2018 | 11.90 | 12.64 | 10.30 | 11.66 | 969,649 | -0.64(-5.20%) |
May 08, 2018 | 12.41 | 12.47 | 11.91 | 12.30 | 619,194 | -0.13(-1.05%) |
May 07, 2018 | 12.29 | 12.50 | 12.10 | 12.43 | 254,974 | +0.13(+1.06%) |
May 04, 2018 | 12.11 | 12.56 | 12.09 | 12.30 | 531,182 | +0.16(+1.32%) |
May 03, 2018 | 12.17 | 12.19 | 11.81 | 12.14 | 335,257 | -0.04(-0.33%) |
May 02, 2018 | 11.79 | 12.40 | 11.71 | 12.18 | 408,431 | +0.32(+2.70%) |