Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.71 | 21.78 | 19.50 | 20.83 | 1,214,875 | -0.06(-0.29%) |
Apr 29, 2019 | 20.58 | 21.44 | 20.56 | 20.89 | 708,772 | +0.42(+2.05%) |
Apr 26, 2019 | 20.28 | 20.48 | 20.11 | 20.47 | 530,300 | +0.21(+1.04%) |
Apr 25, 2019 | 20.02 | 20.50 | 19.67 | 20.26 | 378,522 | +0.28(+1.40%) |
Apr 24, 2019 | 20.16 | 20.24 | 19.71 | 19.98 | 532,558 | -0.19(-0.94%) |
Apr 23, 2019 | 19.97 | 20.49 | 19.76 | 20.17 | 681,852 | +0.19(+0.95%) |
Apr 22, 2019 | 19.56 | 20.10 | 19.34 | 19.98 | 414,271 | +0.32(+1.63%) |
Apr 18, 2019 | 19.50 | 19.86 | 18.90 | 19.66 | 677,500 | +0.09(+0.46%) |
Apr 17, 2019 | 20.59 | 20.65 | 19.25 | 19.57 | 1,199,570 | -1.06(-5.14%) |
Apr 16, 2019 | 21.64 | 21.68 | 20.48 | 20.63 | 673,882 | -0.93(-4.31%) |
Apr 15, 2019 | 21.92 | 22.12 | 21.16 | 21.56 | 810,975 | -0.24(-1.10%) |
Apr 12, 2019 | 21.99 | 22.17 | 21.71 | 21.80 | 508,000 | -0.03(-0.14%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.63 | 21.83 | 487,843 | -0.09(-0.41%) |
Apr 10, 2019 | 21.48 | 22.00 | 21.28 | 21.92 | 819,739 | +0.56(+2.62%) |
Apr 09, 2019 | 20.87 | 21.68 | 20.80 | 21.36 | 794,403 | +0.49(+2.35%) |
Apr 08, 2019 | 20.83 | 20.89 | 20.40 | 20.87 | 408,955 | -0.03(-0.14%) |
Apr 05, 2019 | 20.74 | 21.25 | 20.64 | 20.90 | 697,900 | +0.17(+0.82%) |
Apr 04, 2019 | 20.87 | 21.13 | 20.38 | 20.73 | 397,064 | -0.13(-0.62%) |
Apr 03, 2019 | 20.82 | 21.01 | 20.62 | 20.86 | 798,493 | +0.22(+1.07%) |
Apr 02, 2019 | 20.49 | 20.88 | 20.23 | 20.64 | 688,087 | +0.08(+0.39%) |
Apr 01, 2019 | 21.10 | 21.41 | 20.25 | 20.56 | 1,337,483 | +0.10(+0.49%) |
Mar 29, 2019 | 19.80 | 20.53 | 19.56 | 20.46 | 1,177,400 | +0.89(+4.55%) |
Mar 28, 2019 | 19.18 | 19.66 | 19.05 | 19.57 | 570,054 | +0.47(+2.46%) |
Mar 27, 2019 | 19.36 | 19.49 | 18.74 | 19.10 | 514,983 | -0.29(-1.50%) |
Mar 26, 2019 | 19.49 | 19.78 | 19.32 | 19.39 | 447,727 | +0.04(+0.21%) |
Mar 25, 2019 | 18.75 | 19.46 | 18.60 | 19.35 | 599,377 | +0.59(+3.14%) |
Mar 22, 2019 | 19.77 | 19.92 | 18.71 | 18.76 | 662,500 | -1.08(-5.44%) |
Mar 21, 2019 | 19.42 | 20.29 | 19.42 | 19.84 | 642,879 | +0.40(+2.06%) |
Mar 20, 2019 | 19.59 | 19.81 | 19.28 | 19.44 | 665,532 | -0.18(-0.92%) |
Mar 19, 2019 | 19.84 | 19.89 | 19.41 | 19.62 | 763,874 | -0.13(-0.66%) |
Mar 18, 2019 | 19.95 | 20.31 | 19.27 | 19.75 | 917,981 | -0.14(-0.70%) |
Mar 15, 2019 | 19.82 | 19.99 | 19.61 | 19.89 | 2,855,100 | +0.12(+0.61%) |
Mar 14, 2019 | 19.68 | 20.01 | 19.63 | 19.77 | 427,111 | +0.18(+0.92%) |
Mar 13, 2019 | 19.65 | 19.83 | 19.48 | 19.59 | 531,576 | +0.15(+0.77%) |
Mar 12, 2019 | 19.15 | 19.68 | 19.02 | 19.44 | 569,379 | +0.38(+1.99%) |
Mar 11, 2019 | 18.85 | 19.25 | 18.68 | 19.06 | 585,811 | +0.30(+1.60%) |
Mar 08, 2019 | 18.44 | 18.78 | 18.35 | 18.76 | 492,100 | +0.04(+0.21%) |
Mar 07, 2019 | 18.34 | 18.86 | 18.00 | 18.72 | 654,581 | +0.35(+1.91%) |
Mar 06, 2019 | 19.38 | 19.44 | 18.28 | 18.37 | 842,677 | -1.03(-5.31%) |
Mar 05, 2019 | 19.19 | 19.55 | 19.01 | 19.40 | 585,908 | +0.21(+1.09%) |
Mar 04, 2019 | 19.53 | 19.66 | 19.00 | 19.19 | 958,979 | -0.13(-0.67%) |
Mar 01, 2019 | 19.67 | 19.92 | 19.20 | 19.32 | 1,598,200 | -0.28(-1.43%) |
Feb 28, 2019 | 19.30 | 19.69 | 19.23 | 19.60 | 747,714 | +0.26(+1.34%) |
Feb 27, 2019 | 18.80 | 19.46 | 18.67 | 19.34 | 1,277,903 | +0.49(+2.60%) |
Feb 26, 2019 | 19.24 | 19.30 | 18.61 | 18.85 | 1,323,227 | -0.45(-2.33%) |
Feb 25, 2019 | 19.05 | 19.44 | 19.00 | 19.30 | 840,902 | +0.32(+1.69%) |
Feb 22, 2019 | 18.63 | 19.07 | 18.36 | 18.98 | 902,900 | +0.48(+2.59%) |
Feb 21, 2019 | 18.33 | 18.68 | 18.09 | 18.50 | 754,319 | +0.05(+0.27%) |
Feb 20, 2019 | 18.71 | 18.71 | 17.49 | 18.45 | 1,122,651 | +0.30(+1.65%) |
Feb 19, 2019 | 17.35 | 18.29 | 16.30 | 18.15 | 2,500,138 | +0.51(+2.89%) |
Feb 15, 2019 | 17.56 | 17.91 | 17.47 | 17.64 | 948,400 | +0.21(+1.20%) |
Feb 14, 2019 | 17.20 | 17.61 | 17.13 | 17.43 | 923,929 | +0.20(+1.16%) |
Feb 13, 2019 | 16.98 | 17.32 | 16.92 | 17.23 | 610,563 | +0.23(+1.35%) |
Feb 12, 2019 | 16.86 | 17.00 | 16.67 | 17.00 | 389,403 | +0.29(+1.74%) |
Feb 11, 2019 | 16.63 | 16.80 | 16.53 | 16.71 | 418,807 | +0.17(+1.03%) |
Feb 08, 2019 | 16.27 | 16.57 | 16.04 | 16.54 | 349,800 | +0.23(+1.41%) |
Feb 07, 2019 | 16.52 | 16.60 | 16.29 | 16.31 | 511,073 | -0.23(-1.39%) |
Feb 06, 2019 | 16.84 | 16.99 | 16.51 | 16.54 | 696,305 | -0.37(-2.19%) |
Feb 05, 2019 | 16.59 | 16.95 | 16.35 | 16.91 | 895,223 | +0.37(+2.24%) |
Feb 04, 2019 | 16.41 | 16.66 | 16.19 | 16.54 | 995,338 | +0.14(+0.85%) |
Feb 01, 2019 | 16.68 | 16.69 | 16.23 | 16.40 | 641,200 | -0.22(-1.32%) |
Jan 31, 2019 | 16.49 | 16.89 | 16.43 | 16.62 | 835,341 | +0.06(+0.36%) |
Jan 30, 2019 | 16.65 | 16.92 | 16.37 | 16.56 | 856,377 | -0.11(-0.66%) |
Jan 29, 2019 | 16.62 | 16.89 | 16.46 | 16.67 | 657,437 | +0.16(+0.97%) |
Jan 28, 2019 | 16.68 | 16.74 | 16.26 | 16.51 | 759,702 | -0.11(-0.66%) |
Jan 25, 2019 | 16.44 | 16.70 | 16.36 | 16.62 | 986,200 | +0.24(+1.47%) |
Jan 24, 2019 | 16.13 | 16.58 | 16.01 | 16.38 | 930,289 | +0.34(+2.12%) |
Jan 23, 2019 | 15.90 | 16.35 | 15.68 | 16.04 | 1,226,101 | +0.28(+1.78%) |
Jan 22, 2019 | 15.74 | 16.09 | 15.56 | 15.76 | 1,150,358 | -0.06(-0.38%) |
Jan 18, 2019 | 15.54 | 16.02 | 15.48 | 15.82 | 1,378,400 | +0.32(+2.06%) |
Jan 17, 2019 | 15.25 | 15.70 | 15.15 | 15.50 | 1,676,322 | +0.20(+1.31%) |
Jan 16, 2019 | 15.22 | 15.35 | 15.08 | 15.30 | 1,295,895 | +0.07(+0.46%) |
Jan 15, 2019 | 15.00 | 15.30 | 14.84 | 15.23 | 1,481,180 | +0.21(+1.40%) |
Jan 14, 2019 | 15.15 | 15.38 | 14.97 | 15.02 | 2,187,433 | -0.34(-2.21%) |
Jan 11, 2019 | 15.27 | 15.59 | 14.83 | 15.36 | 18,315,200 | +0.08(+0.52%) |
Jan 10, 2019 | 14.92 | 15.69 | 14.91 | 15.28 | 3,983,075 | +0.31(+2.07%) |
Jan 09, 2019 | 14.69 | 15.12 | 14.40 | 14.97 | 5,049,963 | +1.82(+13.84%) |
Jan 08, 2019 | 12.93 | 13.19 | 12.86 | 13.15 | 666,809 | +0.32(+2.49%) |
Jan 07, 2019 | 12.55 | 13.07 | 12.55 | 12.83 | 631,374 | +0.30(+2.39%) |
Jan 04, 2019 | 12.35 | 12.63 | 12.04 | 12.53 | 756,000 | +0.39(+3.21%) |
Jan 03, 2019 | 12.62 | 12.76 | 12.05 | 12.14 | 912,365 | -0.40(-3.19%) |
Jan 02, 2019 | 12.49 | 12.82 | 12.28 | 12.54 | 1,528,366 | -0.07(-0.56%) |
Dec 31, 2018 | 12.32 | 12.62 | 12.20 | 12.61 | 677,700 | +0.48(+3.96%) |
Dec 28, 2018 | 12.20 | 12.62 | 11.98 | 12.13 | 2,317,800 | -0.06(-0.49%) |
Dec 27, 2018 | 12.15 | 12.20 | 11.73 | 12.19 | 956,358 | +0.29(+2.44%) |
Dec 26, 2018 | 11.31 | 11.91 | 11.30 | 11.90 | 740,099 | +0.66(+5.87%) |
Dec 24, 2018 | 11.30 | 11.65 | 11.05 | 11.24 | 455,300 | -0.22(-1.92%) |
Dec 21, 2018 | 11.60 | 11.63 | 11.25 | 11.46 | 2,772,200 | -0.12(-1.04%) |
Dec 20, 2018 | 12.20 | 12.39 | 11.44 | 11.58 | 771,899 | -0.68(-5.55%) |
Dec 19, 2018 | 12.41 | 12.55 | 12.01 | 12.26 | 2,213,408 | -0.16(-1.29%) |
Dec 18, 2018 | 12.62 | 12.78 | 12.25 | 12.42 | 1,053,959 | -0.14(-1.11%) |
Dec 17, 2018 | 13.18 | 13.24 | 12.40 | 12.56 | 1,471,871 | -0.69(-5.21%) |
Dec 14, 2018 | 13.27 | 13.44 | 13.03 | 13.25 | 1,581,500 | -0.18(-1.34%) |
Dec 13, 2018 | 13.39 | 13.81 | 13.30 | 13.43 | 1,496,233 | +0.17(+1.28%) |
Dec 12, 2018 | 13.30 | 13.75 | 13.16 | 13.26 | 4,364,679 | -0.61(-4.40%) |
Dec 11, 2018 | 14.08 | 14.17 | 13.66 | 13.87 | 1,176,476 | -0.07(-0.50%) |
Dec 10, 2018 | 14.22 | 14.34 | 13.85 | 13.94 | 1,334,712 | -0.25(-1.76%) |
Dec 07, 2018 | 14.71 | 14.86 | 14.12 | 14.19 | 970,400 | -0.59(-3.99%) |
Dec 06, 2018 | 15.56 | 15.65 | 14.59 | 14.78 | 1,125,582 | -1.04(-6.57%) |
Dec 04, 2018 | 16.45 | 16.92 | 15.69 | 15.82 | 873,600 | -0.58(-3.54%) |
Dec 03, 2018 | 16.70 | 17.02 | 16.05 | 16.40 | 678,201 | +0.00(+0.00%) |
Nov 30, 2018 | 16.59 | 17.13 | 16.15 | 16.40 | 777,100 | -0.23(-1.38%) |
Nov 29, 2018 | 16.61 | 16.84 | 16.44 | 16.63 | 347,589 | -0.07(-0.42%) |
Nov 28, 2018 | 16.34 | 16.76 | 16.02 | 16.70 | 468,199 | +0.42(+2.58%) |
Nov 27, 2018 | 16.48 | 16.48 | 15.82 | 16.28 | 519,670 | -0.19(-1.15%) |
Nov 26, 2018 | 16.08 | 16.52 | 16.08 | 16.47 | 594,093 | +0.48(+3.00%) |
Nov 23, 2018 | 15.64 | 16.27 | 15.64 | 15.99 | 168,100 | +0.33(+2.11%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.06(+0.38%) | |
Nov 20, 2018 | 16.00 | 16.12 | 15.56 | 15.60 | 429,479 | -0.48(-2.99%) |
Nov 19, 2018 | 16.10 | 16.69 | 15.84 | 16.08 | 681,496 | -0.03(-0.19%) |
Nov 16, 2018 | 15.96 | 16.51 | 15.96 | 16.11 | 1,286,200 | +0.10(+0.62%) |
Nov 15, 2018 | 15.81 | 16.29 | 15.40 | 16.01 | 509,521 | +0.01(+0.06%) |
Nov 14, 2018 | 16.49 | 16.57 | 15.91 | 16.00 | 684,643 | -0.50(-3.03%) |
Nov 13, 2018 | 16.65 | 16.80 | 16.33 | 16.50 | 1,127,843 | -0.13(-0.78%) |
Nov 12, 2018 | 16.97 | 16.97 | 16.48 | 16.63 | 1,193,504 | -0.34(-2.00%) |
Nov 09, 2018 | 17.54 | 17.94 | 16.74 | 16.97 | 1,174,600 | -0.66(-3.74%) |
Nov 08, 2018 | 18.00 | 18.25 | 17.49 | 17.63 | 1,392,020 | -0.37(-2.06%) |
Nov 07, 2018 | 17.90 | 18.43 | 17.79 | 18.00 | 843,383 | +0.09(+0.50%) |
Nov 06, 2018 | 17.69 | 18.42 | 17.69 | 17.91 | 756,780 | +0.19(+1.07%) |
Nov 05, 2018 | 17.93 | 18.10 | 17.47 | 17.72 | 1,070,412 | -0.26(-1.45%) |
Nov 02, 2018 | 18.40 | 18.95 | 17.78 | 17.98 | 1,214,500 | -0.52(-2.81%) |
Nov 01, 2018 | 18.55 | 19.04 | 18.32 | 18.50 | 1,494,276 | +0.06(+0.33%) |
Oct 31, 2018 | 18.25 | 18.88 | 18.01 | 18.44 | 2,210,543 | +0.73(+4.12%) |
Oct 30, 2018 | 16.95 | 17.95 | 16.41 | 17.71 | 2,256,190 | +1.67(+10.41%) |
Oct 29, 2018 | 15.89 | 16.48 | 15.72 | 16.04 | 953,382 | +0.16(+1.01%) |
Oct 26, 2018 | 14.74 | 15.93 | 14.61 | 15.88 | 938,000 | +1.00(+6.72%) |
Oct 25, 2018 | 14.55 | 15.15 | 14.39 | 14.88 | 1,149,787 | +0.47(+3.26%) |
Oct 24, 2018 | 14.82 | 15.57 | 14.24 | 14.41 | 1,117,214 | +0.31(+2.20%) |
Oct 23, 2018 | 13.58 | 14.13 | 12.75 | 14.10 | 789,237 | +0.44(+3.22%) |
Oct 22, 2018 | 13.80 | 13.92 | 13.44 | 13.66 | 241,634 | -0.09(-0.65%) |
Oct 19, 2018 | 13.92 | 14.07 | 13.65 | 13.75 | 196,000 | -0.21(-1.50%) |
Oct 18, 2018 | 14.04 | 14.18 | 13.80 | 13.96 | 183,119 | -0.12(-0.85%) |
Oct 17, 2018 | 13.96 | 14.10 | 13.63 | 14.08 | 181,360 | +0.06(+0.43%) |
Oct 16, 2018 | 13.59 | 14.09 | 13.52 | 14.02 | 341,893 | +0.53(+3.93%) |
Oct 15, 2018 | 14.05 | 14.08 | 13.46 | 13.49 | 444,432 | -0.52(-3.71%) |
Oct 12, 2018 | 13.99 | 14.08 | 13.75 | 14.01 | 853,900 | +0.14(+1.01%) |
Oct 11, 2018 | 13.93 | 14.21 | 13.68 | 13.87 | 458,821 | -0.14(-1.00%) |
Oct 10, 2018 | 14.09 | 14.22 | 13.94 | 14.01 | 523,696 | -0.10(-0.71%) |
Oct 09, 2018 | 14.28 | 14.46 | 13.98 | 14.11 | 616,672 | -0.23(-1.60%) |
Oct 08, 2018 | 14.30 | 14.40 | 13.81 | 14.34 | 494,461 | +0.03(+0.21%) |
Oct 05, 2018 | 14.50 | 14.59 | 14.05 | 14.31 | 495,800 | -0.16(-1.11%) |
Oct 04, 2018 | 14.59 | 14.68 | 14.18 | 14.47 | 295,013 | -0.17(-1.16%) |
Oct 03, 2018 | 14.62 | 14.93 | 14.50 | 14.64 | 309,364 | +0.04(+0.27%) |
Oct 02, 2018 | 15.07 | 15.18 | 14.45 | 14.60 | 518,840 | -0.42(-2.80%) |
Oct 01, 2018 | 15.51 | 15.63 | 14.85 | 15.02 | 533,445 | -0.33(-2.15%) |
Sep 28, 2018 | 15.39 | 15.49 | 15.31 | 15.35 | 292,900 | -0.03(-0.20%) |
Sep 27, 2018 | 14.92 | 15.49 | 14.90 | 15.38 | 340,183 | +0.45(+3.01%) |
Sep 26, 2018 | 14.94 | 15.19 | 14.85 | 14.93 | 439,066 | +0.00(+0.00%) |
Sep 25, 2018 | 14.55 | 14.99 | 14.47 | 14.93 | 307,474 | +0.38(+2.61%) |
Sep 24, 2018 | 14.09 | 14.60 | 13.99 | 14.55 | 396,591 | +0.35(+2.46%) |
Sep 21, 2018 | 14.51 | 14.54 | 13.97 | 14.20 | 1,488,700 | -0.31(-2.14%) |
Sep 20, 2018 | 14.67 | 14.86 | 14.49 | 14.51 | 487,462 | -0.09(-0.62%) |
Sep 19, 2018 | 14.26 | 14.88 | 14.25 | 14.60 | 553,466 | +0.35(+2.46%) |
Sep 18, 2018 | 14.18 | 14.45 | 13.92 | 14.25 | 604,020 | +0.36(+2.59%) |
Sep 17, 2018 | 13.91 | 13.99 | 13.58 | 13.89 | 406,951 | +0.00(+0.00%) |
Sep 14, 2018 | 14.11 | 14.19 | 13.89 | 13.89 | 457,800 | -0.10(-0.71%) |
Sep 13, 2018 | 13.56 | 14.14 | 13.39 | 13.99 | 471,343 | +0.45(+3.32%) |
Sep 12, 2018 | 13.36 | 13.63 | 13.25 | 13.54 | 411,107 | +0.12(+0.89%) |
Sep 11, 2018 | 13.30 | 13.42 | 13.22 | 13.42 | 392,551 | +0.12(+0.90%) |
Sep 10, 2018 | 13.37 | 13.43 | 13.18 | 13.30 | 347,647 | -0.07(-0.52%) |
Sep 07, 2018 | 13.37 | 13.61 | 13.26 | 13.37 | 442,200 | +0.00(+0.00%) |
Sep 06, 2018 | 13.65 | 13.65 | 13.05 | 13.37 | 448,690 | -0.25(-1.84%) |
Sep 05, 2018 | 13.79 | 13.93 | 13.57 | 13.62 | 429,678 | -0.17(-1.23%) |
Sep 04, 2018 | 13.82 | 13.93 | 13.65 | 13.79 | 276,867 | -0.06(-0.43%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.02(+0.14%) | |
Aug 30, 2018 | 13.85 | 13.99 | 13.70 | 13.83 | 332,503 | -0.01(-0.07%) |
Aug 29, 2018 | 13.68 | 13.84 | 13.66 | 13.84 | 331,117 | +0.12(+0.87%) |
Aug 28, 2018 | 13.79 | 14.03 | 13.47 | 13.72 | 481,473 | +0.09(+0.66%) |
Aug 27, 2018 | 13.66 | 13.83 | 13.35 | 13.63 | 522,674 | +0.03(+0.22%) |
Aug 24, 2018 | 13.75 | 13.86 | 13.53 | 13.60 | 1,281,500 | -0.16(-1.16%) |
Aug 23, 2018 | 13.45 | 13.86 | 13.45 | 13.76 | 542,311 | +0.26(+1.93%) |
Aug 22, 2018 | 13.44 | 13.58 | 13.33 | 13.50 | 643,691 | +0.10(+0.75%) |
Aug 21, 2018 | 13.17 | 13.54 | 13.03 | 13.40 | 833,654 | +0.56(+4.36%) |
Aug 20, 2018 | 12.73 | 12.88 | 12.70 | 12.84 | 424,349 | +0.17(+1.34%) |
Aug 17, 2018 | 12.53 | 12.68 | 12.48 | 12.67 | 306,800 | +0.12(+0.96%) |
Aug 16, 2018 | 12.58 | 12.74 | 12.49 | 12.55 | 325,883 | +0.02(+0.16%) |
Aug 15, 2018 | 12.65 | 12.74 | 12.39 | 12.53 | 387,660 | -0.12(-0.95%) |
Aug 14, 2018 | 12.72 | 12.84 | 12.58 | 12.65 | 607,467 | -0.06(-0.47%) |
Aug 13, 2018 | 12.58 | 12.85 | 12.49 | 12.71 | 1,117,577 | +0.21(+1.68%) |
Aug 10, 2018 | 12.07 | 12.65 | 11.87 | 12.50 | 6,176,200 | -0.57(-4.36%) |
Aug 09, 2018 | 13.61 | 13.74 | 13.00 | 13.07 | 748,005 | -0.47(-3.47%) |
Aug 08, 2018 | 13.70 | 13.88 | 13.42 | 13.54 | 482,138 | -0.13(-0.95%) |
Aug 07, 2018 | 14.39 | 14.45 | 13.61 | 13.67 | 652,778 | -1.20(-8.07%) |
Aug 06, 2018 | 14.45 | 15.00 | 14.45 | 14.87 | 762,900 | +0.47(+3.26%) |
Aug 03, 2018 | 14.07 | 14.49 | 14.07 | 14.40 | 473,200 | +0.33(+2.35%) |
Aug 02, 2018 | 13.92 | 14.15 | 13.92 | 14.07 | 211,220 | +0.08(+0.57%) |
Aug 01, 2018 | 13.96 | 14.05 | 13.82 | 13.99 | 413,914 | -0.01(-0.07%) |
Jul 31, 2018 | 13.86 | 14.01 | 13.80 | 14.00 | 347,240 | +0.21(+1.52%) |
Jul 30, 2018 | 13.79 | 14.09 | 13.76 | 13.79 | 376,997 | -0.02(-0.14%) |
Jul 27, 2018 | 13.80 | 13.93 | 13.71 | 13.81 | 427,100 | +0.00(+0.00%) |
Jul 26, 2018 | 13.71 | 14.02 | 13.71 | 13.81 | 475,725 | +0.01(+0.07%) |
Jul 25, 2018 | 14.07 | 14.28 | 13.74 | 13.80 | 530,356 | -0.22(-1.57%) |
Jul 24, 2018 | 11.99 | 14.47 | 11.99 | 14.02 | 1,733,795 | +0.00(+0.00%) |
Jul 23, 2018 | 14.10 | 14.44 | 13.90 | 14.02 | 668,604 | -0.10(-0.71%) |
Jul 20, 2018 | 14.10 | 14.31 | 13.98 | 14.12 | 473,998 | +0.07(+0.50%) |
Jul 19, 2018 | 13.82 | 14.35 | 13.82 | 14.05 | 611,085 | +0.24(+1.74%) |
Jul 18, 2018 | 13.92 | 13.93 | 13.68 | 13.81 | 364,349 | -0.15(-1.07%) |
Jul 17, 2018 | 13.98 | 14.14 | 13.72 | 13.96 | 354,428 | -0.03(-0.21%) |
Jul 16, 2018 | 13.98 | 14.12 | 13.88 | 13.99 | 472,874 | +0.10(+0.72%) |
Jul 13, 2018 | 14.15 | 13.58 | 13.89 | 802,681 | -0.04(-0.29%) | |
Jul 12, 2018 | 14.11 | 14.14 | 13.72 | 13.93 | 373,514 | -0.09(-0.64%) |
Jul 11, 2018 | 14.28 | 14.61 | 13.98 | 14.02 | 359,501 | -0.23(-1.61%) |
Jul 10, 2018 | 14.00 | 14.35 | 13.96 | 14.25 | 476,713 | +0.22(+1.57%) |
Jul 09, 2018 | 14.10 | 14.20 | 13.91 | 14.03 | 258,661 | +0.03(+0.21%) |
Jul 06, 2018 | 13.89 | 14.11 | 13.77 | 14.00 | 288,411 | +0.15(+1.08%) |
Jul 05, 2018 | 13.81 | 13.89 | 13.69 | 13.85 | 312,140 | +0.05(+0.36%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.03(+0.22%) | |
Jul 02, 2018 | 13.07 | 13.99 | 13.00 | 13.77 | 656,295 | +0.66(+5.03%) |
Jun 29, 2018 | 13.25 | 13.58 | 13.01 | 13.11 | 564,378 | -0.16(-1.21%) |
Jun 28, 2018 | 13.62 | 13.62 | 13.02 | 13.27 | 514,659 | -0.39(-2.86%) |
Jun 27, 2018 | 13.76 | 13.97 | 13.63 | 13.66 | 444,046 | -0.11(-0.80%) |
Jun 26, 2018 | 13.60 | 13.95 | 13.45 | 13.77 | 307,467 | +0.27(+2.00%) |
Jun 25, 2018 | 14.01 | 14.15 | 13.44 | 13.50 | 643,153 | -0.55(-3.91%) |
Jun 22, 2018 | 13.95 | 14.18 | 13.87 | 14.05 | 1,016,511 | +0.13(+0.93%) |
Jun 21, 2018 | 13.59 | 14.04 | 13.36 | 13.92 | 770,493 | +0.45(+3.34%) |
Jun 20, 2018 | 13.45 | 13.59 | 13.23 | 13.47 | 400,467 | +0.08(+0.60%) |
Jun 19, 2018 | 12.97 | 13.40 | 12.76 | 13.39 | 562,400 | +0.39(+3.00%) |
Jun 18, 2018 | 13.03 | 13.20 | 12.88 | 13.00 | 179,228 | -0.08(-0.61%) |
Jun 15, 2018 | 13.25 | 13.11 | 13.08 | 576,806 | -0.03(-0.23%) | |
Jun 14, 2018 | 12.98 | 13.11 | 12.61 | 13.11 | 319,764 | +0.16(+1.24%) |
Jun 13, 2018 | 12.99 | 13.07 | 12.84 | 12.95 | 231,741 | -0.05(-0.38%) |
Jun 12, 2018 | 13.03 | 13.15 | 12.90 | 13.00 | 391,244 | +0.04(+0.31%) |
Jun 11, 2018 | 12.79 | 12.99 | 12.54 | 12.96 | 391,283 | +0.20(+1.57%) |
Jun 08, 2018 | 12.72 | 12.82 | 12.57 | 12.76 | 313,318 | +0.03(+0.24%) |
Jun 07, 2018 | 12.42 | 12.82 | 12.26 | 12.73 | 716,853 | +0.42(+3.41%) |
Jun 06, 2018 | 12.60 | 12.31 | 527,787 | +0.17(+1.40%) | ||
Jun 05, 2018 | 12.64 | 12.75 | 12.08 | 12.14 | 607,688 | -0.48(-3.80%) |
Jun 04, 2018 | 12.60 | 12.79 | 12.21 | 12.62 | 677,933 | +0.08(+0.64%) |
Jun 01, 2018 | 11.65 | 12.95 | 11.63 | 12.54 | 1,282,421 | +0.94(+8.10%) |
May 31, 2018 | 11.63 | 11.71 | 11.59 | 11.60 | 277,308 | -0.09(-0.77%) |
May 30, 2018 | 11.71 | 11.80 | 11.63 | 11.69 | 298,355 | -0.01(-0.09%) |
May 29, 2018 | 11.52 | 11.72 | 11.50 | 11.70 | 427,753 | +0.10(+0.86%) |
May 25, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.36 | 11.68 | 11.25 | 11.57 | 463,745 | +0.25(+2.21%) |
May 23, 2018 | 11.48 | 11.70 | 11.29 | 11.32 | 384,333 | -0.14(-1.22%) |
May 22, 2018 | 11.38 | 11.61 | 11.21 | 11.46 | 222,147 | +0.12(+1.06%) |
May 21, 2018 | 11.29 | 11.41 | 11.23 | 11.34 | 323,241 | +0.10(+0.89%) |
May 18, 2018 | 11.31 | 11.39 | 11.21 | 11.24 | 291,521 | -0.06(-0.53%) |
May 17, 2018 | 11.25 | 11.33 | 11.17 | 11.30 | 422,897 | +0.05(+0.44%) |
May 16, 2018 | 11.19 | 11.33 | 11.00 | 11.25 | 386,374 | +0.01(+0.09%) |
May 15, 2018 | 11.02 | 11.25 | 11.00 | 11.24 | 650,666 | +0.21(+1.90%) |
May 14, 2018 | 10.85 | 11.12 | 10.84 | 11.03 | 659,720 | +0.15(+1.38%) |
May 11, 2018 | 11.04 | 11.18 | 10.76 | 10.88 | 858,150 | -0.16(-1.45%) |
May 10, 2018 | 10.99 | 11.19 | 10.96 | 11.04 | 688,381 | +0.04(+0.36%) |
May 09, 2018 | 10.71 | 11.10 | 10.62 | 11.00 | 635,334 | +0.22(+2.04%) |
May 08, 2018 | 10.89 | 10.91 | 10.65 | 10.78 | 498,983 | -0.13(-1.19%) |
May 07, 2018 | 10.25 | 11.00 | 10.22 | 10.91 | 1,183,192 | +0.66(+6.44%) |
May 04, 2018 | 10.30 | 10.43 | 10.19 | 10.25 | 799,443 | -0.03(-0.29%) |
May 03, 2018 | 9.900 | 10.41 | 9.900 | 10.28 | 501,398 | +0.20(+1.98%) |
May 02, 2018 | 9.570 | 10.19 | 9.570 | 10.08 | 555,615 | +0.10(+1.00%) |