Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.83 | 11.87 | 11.56 | 11.66 | 20,388 | -0.13(-1.12%) |
Apr 29, 2019 | 11.71 | 11.89 | 11.71 | 11.79 | 13,853 | +0.08(+0.65%) |
Apr 26, 2019 | 11.29 | 11.73 | 11.26 | 11.71 | 29,621 | +0.25(+2.14%) |
Apr 25, 2019 | 11.79 | 11.79 | 11.28 | 11.47 | 29,738 | -0.33(-2.79%) |
Apr 24, 2019 | 11.38 | 11.94 | 11.36 | 11.80 | 57,926 | +0.57(+5.10%) |
Apr 23, 2019 | 10.69 | 11.22 | 10.69 | 11.22 | 24,802 | +0.51(+4.78%) |
Apr 22, 2019 | 11.30 | 11.30 | 10.59 | 10.71 | 53,885 | -0.68(-5.96%) |
Apr 18, 2019 | 11.55 | 11.55 | 11.34 | 11.39 | 22,216 | -0.21(-1.77%) |
Apr 17, 2019 | 11.60 | 11.74 | 11.47 | 11.60 | 34,054 | +0.03(+0.23%) |
Apr 16, 2019 | 11.38 | 11.62 | 11.38 | 11.57 | 11,869 | +0.22(+1.90%) |
Apr 15, 2019 | 11.34 | 11.39 | 11.23 | 11.35 | 74,281 | +0.02(+0.14%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.34 | 11.34 | 14,017 | -0.08(-0.70%) |
Apr 11, 2019 | 11.61 | 11.61 | 11.34 | 11.42 | 10,878 | -0.19(-1.66%) |
Apr 10, 2019 | 11.19 | 11.61 | 11.19 | 11.61 | 18,590 | +0.44(+3.93%) |
Apr 09, 2019 | 11.37 | 11.40 | 11.13 | 11.17 | 21,324 | -0.40(-3.42%) |
Apr 08, 2019 | 11.67 | 11.68 | 11.57 | 11.57 | 13,062 | -0.12(-1.00%) |
Apr 05, 2019 | 11.86 | 11.97 | 11.66 | 11.68 | 53,689 | -0.02(-0.15%) |
Apr 04, 2019 | 11.40 | 11.70 | 11.40 | 11.70 | 51,933 | +0.40(+3.55%) |
Apr 03, 2019 | 11.23 | 11.47 | 11.23 | 11.30 | 24,316 | +0.17(+1.51%) |
Apr 02, 2019 | 11.38 | 11.38 | 11.04 | 11.13 | 49,298 | -0.34(-2.92%) |
Apr 01, 2019 | 11.32 | 11.51 | 11.32 | 11.47 | 399,734 | +0.25(+2.23%) |
Mar 29, 2019 | 11.25 | 11.31 | 11.17 | 11.22 | 33,059 | +0.06(+0.57%) |
Mar 28, 2019 | 11.30 | 11.45 | 11.00 | 11.15 | 46,405 | +0.13(+1.17%) |
Mar 27, 2019 | 10.90 | 11.17 | 10.71 | 11.03 | 42,739 | +0.34(+3.16%) |
Mar 26, 2019 | 10.78 | 10.96 | 10.54 | 10.69 | 22,263 | +0.22(+2.08%) |
Mar 25, 2019 | 10.14 | 10.70 | 10.03 | 10.47 | 91,636 | +0.36(+3.51%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.08 | 10.11 | 241,734 | -0.86(-7.82%) |
Mar 21, 2019 | 10.65 | 10.99 | 10.59 | 10.97 | 19,357 | +0.28(+2.65%) |
Mar 20, 2019 | 10.89 | 10.96 | 10.44 | 10.69 | 58,542 | -0.26(-2.42%) |
Mar 19, 2019 | 11.17 | 11.25 | 10.90 | 10.95 | 159,240 | -0.13(-1.21%) |
Mar 18, 2019 | 10.91 | 11.11 | 10.83 | 11.09 | 56,482 | +0.21(+1.94%) |
Mar 15, 2019 | 10.93 | 10.99 | 10.79 | 10.88 | 78,566 | -0.08(-0.76%) |
Mar 14, 2019 | 11.38 | 11.38 | 10.92 | 10.96 | 207,340 | -0.52(-4.53%) |
Mar 13, 2019 | 11.37 | 11.71 | 11.37 | 11.48 | 24,291 | +0.09(+0.77%) |
Mar 12, 2019 | 11.43 | 11.43 | 11.24 | 11.39 | 33,969 | +0.08(+0.72%) |
Mar 11, 2019 | 10.85 | 11.33 | 10.83 | 11.31 | 24,366 | +0.57(+5.30%) |
Mar 08, 2019 | 10.79 | 10.79 | 10.53 | 10.74 | 42,202 | -0.26(-2.40%) |
Mar 07, 2019 | 11.38 | 11.38 | 10.93 | 11.00 | 66,513 | -0.50(-4.35%) |
Mar 06, 2019 | 11.87 | 12.06 | 11.50 | 11.51 | 28,095 | -0.26(-2.22%) |
Mar 05, 2019 | 11.71 | 11.91 | 11.55 | 11.77 | 230,769 | +0.28(+2.39%) |
Mar 04, 2019 | 12.38 | 12.38 | 11.30 | 11.49 | 131,508 | -0.70(-5.78%) |
Mar 01, 2019 | 12.44 | 12.70 | 12.15 | 12.20 | 83,078 | +0.22(+1.86%) |
Feb 28, 2019 | 12.07 | 12.25 | 11.68 | 11.97 | 32,796 | -0.14(-1.18%) |
Feb 27, 2019 | 11.77 | 12.32 | 11.76 | 12.12 | 140,352 | +0.38(+3.27%) |
Feb 26, 2019 | 11.63 | 11.83 | 11.53 | 11.73 | 38,884 | +0.23(+2.03%) |
Feb 25, 2019 | 11.59 | 11.81 | 11.49 | 11.50 | 36,992 | +0.11(+0.93%) |
Feb 22, 2019 | 11.23 | 11.42 | 11.13 | 11.39 | 59,986 | +0.14(+1.24%) |
Feb 21, 2019 | 11.86 | 11.86 | 11.17 | 11.25 | 106,053 | -0.57(-4.81%) |
Feb 20, 2019 | 11.86 | 11.90 | 11.73 | 11.82 | 56,023 | +0.04(+0.35%) |
Feb 19, 2019 | 11.66 | 11.85 | 11.45 | 11.78 | 343,345 | +0.19(+1.66%) |
Feb 15, 2019 | 11.29 | 11.71 | 11.29 | 11.59 | 136,429 | +0.41(+3.67%) |
Feb 14, 2019 | 11.07 | 11.33 | 10.79 | 11.18 | 139,261 | -0.08(-0.67%) |
Feb 13, 2019 | 11.29 | 11.31 | 10.89 | 11.25 | 34,654 | +0.01(+0.07%) |
Feb 12, 2019 | 10.84 | 11.26 | 10.84 | 11.25 | 87,261 | +0.55(+5.18%) |
Feb 11, 2019 | 10.60 | 10.73 | 10.52 | 10.69 | 10,290 | +0.18(+1.72%) |
Feb 08, 2019 | 10.59 | 10.79 | 10.44 | 10.51 | 33,178 | -0.24(-2.24%) |
Feb 07, 2019 | 10.71 | 10.85 | 10.43 | 10.75 | 75,038 | -0.22(-1.97%) |
Feb 06, 2019 | 11.20 | 11.30 | 10.73 | 10.97 | 29,743 | -0.18(-1.63%) |
Feb 05, 2019 | 11.01 | 11.25 | 10.86 | 11.15 | 43,675 | +0.30(+2.73%) |
Feb 04, 2019 | 10.49 | 10.85 | 10.44 | 10.85 | 22,072 | +0.36(+3.42%) |
Feb 01, 2019 | 10.64 | 10.66 | 10.35 | 10.49 | 53,085 | -0.26(-2.40%) |
Jan 31, 2019 | 10.69 | 10.80 | 10.57 | 10.75 | 14,792 | +0.06(+0.53%) |
Jan 30, 2019 | 10.70 | 10.82 | 10.45 | 10.70 | 72,713 | +0.11(+1.06%) |
Jan 29, 2019 | 11.03 | 11.03 | 10.50 | 10.58 | 73,884 | -0.46(-4.15%) |
Jan 28, 2019 | 11.04 | 11.07 | 10.68 | 11.04 | 19,129 | -0.07(-0.61%) |
Jan 25, 2019 | 10.82 | 11.15 | 10.82 | 11.11 | 54,943 | +0.49(+4.65%) |
Jan 24, 2019 | 10.44 | 10.64 | 10.44 | 10.62 | 66,056 | +0.11(+1.08%) |
Jan 23, 2019 | 10.60 | 10.72 | 10.19 | 10.50 | 70,704 | +0.03(+0.32%) |
Jan 22, 2019 | 11.23 | 11.23 | 10.33 | 10.47 | 106,786 | -0.84(-7.43%) |
Jan 18, 2019 | 10.93 | 11.42 | 10.89 | 11.31 | 68,480 | +0.57(+5.26%) |
Jan 17, 2019 | 10.32 | 10.79 | 10.16 | 10.74 | 37,913 | +0.23(+2.22%) |
Jan 16, 2019 | 10.37 | 10.59 | 10.35 | 10.51 | 26,125 | +0.06(+0.61%) |
Jan 15, 2019 | 10.38 | 10.48 | 10.27 | 10.45 | 22,372 | +0.11(+1.06%) |
Jan 14, 2019 | 10.32 | 10.64 | 10.17 | 10.34 | 80,296 | -0.25(-2.38%) |
Jan 11, 2019 | 10.29 | 10.79 | 10.29 | 10.59 | 40,344 | +0.17(+1.59%) |
Jan 10, 2019 | 9.796 | 10.45 | 9.494 | 10.42 | 481,056 | -0.57(-5.17%) |
Jan 09, 2019 | 10.81 | 11.20 | 10.72 | 10.99 | 346,493 | +0.27(+2.51%) |
Jan 08, 2019 | 10.84 | 10.91 | 10.14 | 10.72 | 546,247 | +0.29(+2.80%) |
Jan 07, 2019 | 9.656 | 10.75 | 9.632 | 10.43 | 1,183,884 | +0.92(+9.71%) |
Jan 04, 2019 | 9.076 | 9.698 | 9.076 | 9.509 | 84,405 | +0.75(+8.61%) |
Jan 03, 2019 | 9.065 | 9.088 | 8.537 | 8.756 | 254,435 | -0.38(-4.15%) |
Jan 02, 2019 | 8.240 | 9.310 | 8.127 | 9.134 | 235,372 | +0.41(+4.64%) |
Dec 31, 2018 | 8.854 | 8.854 | 8.533 | 8.729 | 77,769 | +0.12(+1.36%) |
Dec 28, 2018 | 8.703 | 8.970 | 8.439 | 8.613 | 148,904 | +0.19(+2.29%) |
Dec 27, 2018 | 8.272 | 8.451 | 7.607 | 8.420 | 256,901 | -0.16(-1.89%) |
Dec 26, 2018 | 7.634 | 8.589 | 7.408 | 8.582 | 269,267 | +1.28(+17.46%) |
Dec 24, 2018 | 7.167 | 7.626 | 7.111 | 7.306 | 58,208 | -0.06(-0.77%) |
Dec 21, 2018 | 8.104 | 8.522 | 7.348 | 7.363 | 153,361 | -0.74(-9.15%) |
Dec 20, 2018 | 8.469 | 8.522 | 7.725 | 8.104 | 139,011 | -0.49(-5.69%) |
Dec 19, 2018 | 9.304 | 9.331 | 8.460 | 8.594 | 157,614 | -0.39(-4.35%) |
Dec 18, 2018 | 9.022 | 9.251 | 8.883 | 8.985 | 55,661 | +0.16(+1.79%) |
Dec 17, 2018 | 9.131 | 9.568 | 8.672 | 8.826 | 129,163 | -0.67(-7.05%) |
Dec 14, 2018 | 9.677 | 10.08 | 9.395 | 9.496 | 113,758 | -0.32(-3.22%) |
Dec 13, 2018 | 10.65 | 10.65 | 9.752 | 9.812 | 169,510 | -0.87(-8.17%) |
Dec 12, 2018 | 10.72 | 11.02 | 10.57 | 10.69 | 77,887 | +0.26(+2.49%) |
Dec 11, 2018 | 10.86 | 11.12 | 10.15 | 10.43 | 83,346 | -0.15(-1.43%) |
Dec 10, 2018 | 10.60 | 10.70 | 9.993 | 10.58 | 143,622 | +0.15(+1.41%) |
Dec 07, 2018 | 11.68 | 11.79 | 10.33 | 10.43 | 154,956 | -1.35(-11.44%) |
Dec 06, 2018 | 11.44 | 11.78 | 10.96 | 11.78 | 119,659 | -0.20(-1.67%) |
Dec 04, 2018 | 13.25 | 13.41 | 11.73 | 11.98 | 327,720 | -1.48(-11.01%) |
Dec 03, 2018 | 13.54 | 13.54 | 12.96 | 13.46 | 295,198 | +0.47(+3.65%) |
Nov 30, 2018 | 12.74 | 13.00 | 12.74 | 12.98 | 52,360 | +0.01(+0.09%) |
Nov 29, 2018 | 13.26 | 13.33 | 12.79 | 12.97 | 98,103 | -0.25(-1.91%) |
Nov 28, 2018 | 12.63 | 13.22 | 12.13 | 13.22 | 350,977 | +0.66(+5.27%) |
Nov 27, 2018 | 12.32 | 12.59 | 12.21 | 12.56 | 88,030 | +0.10(+0.78%) |
Nov 26, 2018 | 12.36 | 12.49 | 12.05 | 12.46 | 192,754 | +0.69(+5.86%) |
Nov 23, 2018 | 11.66 | 12.02 | 11.66 | 11.77 | 92,761 | +0.10(+0.85%) |
Nov 21, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.58(+5.22%) | |
Nov 20, 2018 | 11.17 | 11.89 | 10.95 | 11.10 | 243,759 | -1.26(-10.23%) |
Nov 19, 2018 | 13.18 | 13.34 | 12.24 | 12.36 | 185,745 | -0.81(-6.14%) |
Nov 16, 2018 | 13.13 | 13.26 | 12.71 | 13.17 | 205,988 | -0.57(-4.14%) |
Nov 15, 2018 | 13.79 | 13.79 | 12.87 | 13.74 | 175,887 | -0.32(-2.30%) |
Nov 14, 2018 | 15.05 | 15.50 | 13.92 | 14.06 | 202,657 | -0.61(-4.13%) |
Nov 13, 2018 | 14.76 | 14.98 | 14.52 | 14.67 | 81,922 | -0.07(-0.46%) |
Nov 12, 2018 | 15.16 | 15.32 | 14.61 | 14.73 | 68,414 | -0.42(-2.76%) |
Nov 09, 2018 | 15.75 | 16.02 | 14.90 | 15.15 | 165,322 | -0.99(-6.15%) |
Nov 08, 2018 | 15.61 | 16.37 | 15.50 | 16.14 | 347,665 | +0.52(+3.31%) |
Nov 07, 2018 | 15.48 | 15.63 | 14.64 | 15.63 | 189,160 | +0.43(+2.81%) |
Nov 06, 2018 | 15.24 | 15.27 | 14.79 | 15.20 | 75,386 | +0.10(+0.67%) |
Nov 05, 2018 | 14.94 | 15.18 | 14.32 | 15.10 | 163,286 | +0.18(+1.24%) |
Nov 02, 2018 | 14.50 | 15.19 | 14.40 | 14.91 | 348,983 | +0.33(+2.27%) |
Nov 01, 2018 | 14.02 | 14.63 | 13.58 | 14.58 | 137,881 | +0.70(+5.04%) |
Oct 31, 2018 | 15.17 | 15.17 | 13.88 | 13.88 | 207,319 | -0.62(-4.30%) |
Oct 30, 2018 | 13.17 | 14.59 | 13.17 | 14.51 | 318,890 | +1.22(+9.14%) |
Oct 29, 2018 | 13.47 | 14.19 | 12.90 | 13.29 | 115,063 | +0.21(+1.58%) |
Oct 26, 2018 | 13.39 | 13.58 | 12.54 | 13.09 | 148,311 | -0.64(-4.66%) |
Oct 25, 2018 | 13.17 | 13.88 | 13.02 | 13.73 | 192,990 | +0.72(+5.53%) |
Oct 24, 2018 | 14.00 | 14.27 | 12.97 | 13.01 | 102,584 | -0.72(-5.22%) |
Oct 23, 2018 | 13.11 | 13.90 | 12.61 | 13.72 | 102,074 | +0.09(+0.69%) |
Oct 22, 2018 | 13.06 | 13.80 | 13.06 | 13.63 | 41,040 | +0.46(+3.53%) |
Oct 19, 2018 | 13.80 | 14.00 | 13.14 | 13.16 | 103,392 | -0.57(-4.15%) |
Oct 18, 2018 | 14.49 | 14.49 | 13.44 | 13.73 | 106,191 | -0.80(-5.49%) |
Oct 17, 2018 | 15.12 | 15.12 | 13.96 | 14.53 | 82,897 | -0.60(-3.98%) |
Oct 16, 2018 | 14.56 | 15.19 | 14.29 | 15.13 | 105,128 | +0.73(+5.07%) |
Oct 15, 2018 | 14.56 | 14.64 | 14.04 | 14.40 | 89,226 | +0.15(+1.03%) |
Oct 12, 2018 | 14.29 | 14.49 | 13.77 | 14.26 | 93,292 | +0.59(+4.32%) |
Oct 11, 2018 | 13.80 | 14.66 | 13.59 | 13.66 | 178,680 | -0.41(-2.91%) |
Oct 10, 2018 | 15.06 | 15.06 | 14.06 | 14.07 | 136,685 | -1.11(-7.29%) |
Oct 09, 2018 | 15.32 | 15.90 | 15.09 | 15.18 | 89,276 | -0.08(-0.52%) |
Oct 08, 2018 | 14.85 | 15.47 | 14.80 | 15.26 | 142,666 | +0.10(+0.68%) |
Oct 05, 2018 | 15.47 | 15.72 | 14.78 | 15.16 | 88,242 | -0.31(-2.03%) |
Oct 04, 2018 | 15.91 | 16.07 | 15.32 | 15.47 | 104,331 | -0.55(-3.42%) |
Oct 03, 2018 | 16.12 | 16.18 | 15.72 | 16.02 | 149,587 | +0.07(+0.46%) |
Oct 02, 2018 | 17.63 | 17.63 | 15.91 | 15.94 | 289,885 | -1.63(-9.27%) |
Oct 01, 2018 | 18.19 | 18.22 | 17.54 | 17.57 | 77,797 | -0.41(-2.26%) |
Sep 28, 2018 | 18.06 | 18.46 | 17.95 | 17.98 | 51,297 | -0.17(-0.91%) |
Sep 27, 2018 | 18.32 | 18.48 | 18.10 | 18.15 | 22,770 | -0.17(-0.92%) |
Sep 26, 2018 | 17.87 | 18.66 | 17.87 | 18.32 | 89,409 | +0.46(+2.59%) |
Sep 25, 2018 | 18.02 | 18.14 | 17.77 | 17.85 | 83,405 | -0.08(-0.46%) |
Sep 24, 2018 | 18.38 | 18.38 | 17.73 | 17.93 | 88,959 | -0.44(-2.41%) |
Sep 21, 2018 | 18.74 | 18.90 | 18.32 | 18.38 | 86,476 | -0.12(-0.64%) |
Sep 20, 2018 | 18.41 | 18.50 | 18.12 | 18.50 | 76,107 | +0.22(+1.18%) |
Sep 19, 2018 | 18.51 | 18.60 | 18.14 | 18.28 | 44,321 | +0.02(+0.12%) |
Sep 18, 2018 | 18.05 | 18.42 | 18.01 | 18.26 | 41,237 | +0.23(+1.25%) |
Sep 17, 2018 | 18.42 | 18.46 | 18.01 | 18.03 | 52,484 | -0.61(-3.27%) |
Sep 14, 2018 | 18.52 | 18.67 | 18.19 | 18.64 | 67,584 | +0.12(+0.67%) |
Sep 13, 2018 | 19.07 | 19.17 | 18.42 | 18.52 | 69,215 | -0.45(-2.40%) |
Sep 12, 2018 | 19.05 | 19.15 | 18.48 | 18.97 | 44,478 | -0.14(-0.75%) |
Sep 11, 2018 | 18.69 | 19.17 | 18.64 | 19.11 | 63,508 | +0.37(+1.96%) |
Sep 10, 2018 | 18.55 | 18.83 | 18.40 | 18.75 | 52,149 | +0.55(+3.04%) |
Sep 07, 2018 | 18.04 | 18.75 | 17.87 | 18.19 | 203,552 | +0.15(+0.85%) |
Sep 06, 2018 | 18.68 | 18.87 | 18.01 | 18.04 | 107,704 | -0.67(-3.59%) |
Sep 05, 2018 | 19.10 | 19.10 | 18.40 | 18.71 | 84,824 | -0.56(-2.91%) |
Sep 04, 2018 | 19.05 | 19.29 | 18.70 | 19.27 | 122,903 | +0.28(+1.48%) |
Aug 31, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.63(+3.44%) | |
Aug 30, 2018 | 18.68 | 18.87 | 18.26 | 18.36 | 185,749 | -0.33(-1.79%) |
Aug 29, 2018 | 18.89 | 18.89 | 18.01 | 18.69 | 101,478 | -0.14(-0.72%) |
Aug 28, 2018 | 18.66 | 18.90 | 18.39 | 18.83 | 119,103 | +0.38(+2.08%) |
Aug 27, 2018 | 19.04 | 19.06 | 18.34 | 18.45 | 234,609 | -0.43(-2.27%) |
Aug 24, 2018 | 19.57 | 19.57 | 18.70 | 18.87 | 173,751 | -0.64(-3.27%) |
Aug 23, 2018 | 19.41 | 19.67 | 19.07 | 19.51 | 65,378 | +0.11(+0.54%) |
Aug 22, 2018 | 19.54 | 20.04 | 19.25 | 19.41 | 169,470 | +0.02(+0.08%) |
Aug 21, 2018 | 19.22 | 19.53 | 19.05 | 19.39 | 147,936 | +0.44(+2.30%) |
Aug 20, 2018 | 18.23 | 18.99 | 18.23 | 18.96 | 219,592 | +0.79(+4.34%) |
Aug 17, 2018 | 17.65 | 18.22 | 17.55 | 18.17 | 81,687 | +0.54(+3.05%) |
Aug 16, 2018 | 18.07 | 18.09 | 17.58 | 17.63 | 110,243 | +0.10(+0.58%) |
Aug 15, 2018 | 18.60 | 18.60 | 17.27 | 17.53 | 189,724 | -1.46(-7.68%) |
Aug 14, 2018 | 17.86 | 19.02 | 17.86 | 18.99 | 111,706 | +1.22(+6.88%) |
Aug 13, 2018 | 18.19 | 18.19 | 17.57 | 17.76 | 147,563 | -0.30(-1.67%) |
Aug 10, 2018 | 18.01 | 18.53 | 17.74 | 18.07 | 108,827 | +0.07(+0.38%) |
Aug 09, 2018 | 17.94 | 18.43 | 17.94 | 18.00 | 148,537 | +0.24(+1.33%) |
Aug 08, 2018 | 17.77 | 17.85 | 17.44 | 17.76 | 45,805 | +0.05(+0.28%) |
Aug 07, 2018 | 17.46 | 17.81 | 17.38 | 17.71 | 49,283 | +0.41(+2.39%) |
Aug 06, 2018 | 17.19 | 17.30 | 16.81 | 17.30 | 47,024 | +0.32(+1.90%) |
Aug 03, 2018 | 16.83 | 17.01 | 16.70 | 16.98 | 37,783 | +0.33(+1.99%) |
Aug 02, 2018 | 16.05 | 16.65 | 15.78 | 16.65 | 26,741 | +0.58(+3.58%) |
Aug 01, 2018 | 16.79 | 16.79 | 15.80 | 16.07 | 56,055 | -0.60(-3.59%) |
Jul 31, 2018 | 16.54 | 16.84 | 16.46 | 16.67 | 25,498 | +0.11(+0.68%) |
Jul 30, 2018 | 16.36 | 16.77 | 16.36 | 16.56 | 36,128 | +0.18(+1.10%) |
Jul 27, 2018 | 17.46 | 17.46 | 16.24 | 16.37 | 65,722 | -0.82(-4.74%) |
Jul 26, 2018 | 17.18 | 17.85 | 16.90 | 17.19 | 72,257 | +0.42(+2.53%) |
Jul 25, 2018 | 16.23 | 16.77 | 16.00 | 16.77 | 52,841 | +0.42(+2.58%) |
Jul 24, 2018 | 17.42 | 17.48 | 16.16 | 16.34 | 119,103 | -0.79(-4.61%) |
Jul 23, 2018 | 17.18 | 17.37 | 16.93 | 17.13 | 33,310 | -0.02(-0.12%) |
Jul 20, 2018 | 17.88 | 17.88 | 17.12 | 17.16 | 49,525 | -0.63(-3.54%) |
Jul 19, 2018 | 17.29 | 17.92 | 17.21 | 17.78 | 84,579 | +0.55(+3.21%) |
Jul 18, 2018 | 17.13 | 17.23 | 16.72 | 17.23 | 29,271 | +0.17(+0.97%) |
Jul 17, 2018 | 16.49 | 17.15 | 16.49 | 17.07 | 121,006 | +0.57(+3.44%) |
Jul 16, 2018 | 16.74 | 16.74 | 16.15 | 16.50 | 48,783 | +0.08(+0.50%) |
Jul 13, 2018 | 16.24 | 16.67 | 16.24 | 16.42 | 51,297 | +0.29(+1.77%) |
Jul 12, 2018 | 16.46 | 16.46 | 15.69 | 16.13 | 125,218 | -0.24(-1.45%) |
Jul 11, 2018 | 17.19 | 17.19 | 16.04 | 16.37 | 103,505 | -0.44(-2.62%) |
Jul 10, 2018 | 17.58 | 17.58 | 16.55 | 16.81 | 523,907 | -0.32(-1.89%) |
Jul 09, 2018 | 17.20 | 17.28 | 16.86 | 17.13 | 29,923 | +0.22(+1.31%) |
Jul 06, 2018 | 16.46 | 17.00 | 16.38 | 16.91 | 70,636 | +0.47(+2.83%) |
Jul 05, 2018 | 16.31 | 16.44 | 15.78 | 16.44 | 46,798 | +0.46(+2.91%) |
Jul 03, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.31(+2.00%) | |
Jul 02, 2018 | 15.57 | 15.66 | 15.13 | 15.66 | 124,385 | -0.12(-0.79%) |
Jun 29, 2018 | 16.51 | 16.80 | 15.77 | 15.79 | 38,935 | -0.54(-3.31%) |
Jun 28, 2018 | 16.10 | 16.52 | 15.90 | 16.33 | 22,491 | -0.00(-0.00%) |
Jun 27, 2018 | 16.91 | 17.54 | 16.33 | 16.33 | 48,520 | -0.76(-4.42%) |
Jun 26, 2018 | 16.95 | 17.11 | 16.70 | 17.09 | 28,537 | +0.18(+1.07%) |
Jun 25, 2018 | 17.57 | 17.57 | 16.59 | 16.90 | 167,376 | -0.76(-4.28%) |
Jun 22, 2018 | 18.34 | 18.34 | 17.38 | 17.66 | 81,170 | -0.29(-1.59%) |
Jun 21, 2018 | 17.87 | 18.28 | 17.86 | 17.95 | 248,908 | +0.07(+0.37%) |
Jun 20, 2018 | 17.96 | 17.96 | 17.15 | 17.88 | 87,490 | +0.54(+3.09%) |
Jun 19, 2018 | 17.09 | 17.36 | 16.61 | 17.34 | 126,003 | +0.20(+1.15%) |
Jun 18, 2018 | 16.51 | 17.16 | 16.43 | 17.15 | 68,673 | +0.59(+3.58%) |
Jun 15, 2018 | 16.56 | 16.32 | 16.55 | 66,949 | +0.23(+1.43%) | |
Jun 14, 2018 | 16.82 | 16.82 | 16.14 | 16.32 | 124,666 | -0.45(-2.71%) |
Jun 13, 2018 | 17.58 | 17.58 | 16.73 | 16.78 | 128,199 | -0.63(-3.60%) |
Jun 12, 2018 | 17.28 | 17.81 | 17.08 | 17.40 | 115,886 | +0.15(+0.90%) |
Jun 11, 2018 | 16.91 | 17.34 | 16.83 | 17.25 | 118,530 | +0.55(+3.27%) |
Jun 08, 2018 | 16.19 | 16.71 | 16.19 | 16.70 | 56,795 | +0.45(+2.77%) |
Jun 07, 2018 | 16.14 | 16.79 | 16.14 | 16.25 | 139,343 | +0.32(+1.98%) |
Jun 06, 2018 | 15.94 | 55,851 | +0.25(+1.58%) | |||
Jun 05, 2018 | 14.90 | 15.72 | 14.90 | 15.69 | 63,746 | +0.78(+5.26%) |
Jun 04, 2018 | 14.04 | 14.90 | 14.04 | 14.90 | 75,470 | +0.97(+6.98%) |
Jun 01, 2018 | 13.63 | 13.99 | 13.63 | 13.93 | 17,090 | +0.21(+1.56%) |
May 31, 2018 | 14.68 | 14.77 | 13.58 | 13.72 | 44,951 | -0.78(-5.38%) |
May 30, 2018 | 13.96 | 14.55 | 13.96 | 14.50 | 17,532 | +0.54(+3.84%) |
May 29, 2018 | 13.79 | 14.00 | 13.79 | 13.96 | 36,848 | -0.05(-0.35%) |
May 25, 2018 | 14.01 | 14.01 | 14.01 | 0 | -0.04(-0.32%) | |
May 24, 2018 | 13.71 | 14.05 | 13.62 | 14.05 | 5,449 | +0.36(+2.60%) |
May 23, 2018 | 13.27 | 13.70 | 13.27 | 13.70 | 31,726 | +0.35(+2.61%) |
May 22, 2018 | 14.23 | 14.29 | 13.35 | 13.35 | 30,546 | -0.76(-5.40%) |
May 21, 2018 | 13.98 | 14.31 | 13.98 | 14.11 | 63,557 | +0.14(+1.00%) |
May 18, 2018 | 14.12 | 14.22 | 13.95 | 13.97 | 22,227 | -0.38(-2.65%) |
May 17, 2018 | 14.38 | 14.63 | 14.19 | 14.35 | 67,623 | +0.02(+0.13%) |
May 16, 2018 | 13.97 | 14.52 | 13.90 | 14.33 | 117,554 | +0.72(+5.29%) |
May 15, 2018 | 13.40 | 13.76 | 13.39 | 13.61 | 23,429 | +0.07(+0.53%) |
May 14, 2018 | 13.18 | 13.62 | 13.18 | 13.54 | 33,957 | +0.49(+3.77%) |
May 11, 2018 | 12.87 | 13.14 | 12.85 | 13.05 | 19,118 | +0.25(+1.96%) |
May 10, 2018 | 12.72 | 12.83 | 12.48 | 12.80 | 23,325 | +0.02(+0.18%) |
May 09, 2018 | 12.57 | 12.86 | 12.38 | 12.78 | 17,487 | +0.39(+3.15%) |
May 08, 2018 | 12.38 | 12.53 | 12.29 | 12.38 | 11,476 | -0.08(-0.63%) |
May 07, 2018 | 12.69 | 12.69 | 12.27 | 12.46 | 57,295 | -0.17(-1.34%) |
May 04, 2018 | 12.29 | 12.84 | 12.16 | 12.63 | 18,984 | +0.18(+1.48%) |
May 03, 2018 | 13.11 | 13.11 | 12.29 | 12.45 | 19,286 | -0.40(-3.10%) |
May 02, 2018 | 12.52 | 13.08 | 12.38 | 12.85 | 24,956 | +0.14(+1.06%) |