Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.74 | 10.90 | 10.69 | 10.78 | 216,580 | +0.04(+0.42%) |
Jul 30, 2019 | 10.60 | 10.78 | 10.51 | 10.74 | 122,654 | +0.08(+0.78%) |
Jul 29, 2019 | 10.53 | 10.71 | 10.41 | 10.66 | 148,007 | +0.12(+1.14%) |
Jul 26, 2019 | 10.41 | 10.58 | 10.21 | 10.54 | 208,923 | +0.14(+1.37%) |
Jul 25, 2019 | 10.54 | 10.57 | 10.31 | 10.39 | 189,678 | -0.13(-1.21%) |
Jul 24, 2019 | 10.34 | 10.55 | 10.30 | 10.52 | 220,517 | +0.21(+2.04%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.19 | 10.31 | 239,573 | +0.03(+0.29%) |
Jul 22, 2019 | 10.50 | 10.53 | 10.19 | 10.28 | 225,776 | -0.20(-1.93%) |
Jul 19, 2019 | 10.47 | 10.61 | 10.41 | 10.48 | 191,734 | +0.02(+0.22%) |
Jul 18, 2019 | 10.50 | 10.53 | 10.36 | 10.46 | 263,777 | -0.07(-0.64%) |
Jul 17, 2019 | 10.68 | 10.68 | 10.42 | 10.53 | 222,900 | -0.20(-1.82%) |
Jul 16, 2019 | 10.68 | 10.88 | 10.59 | 10.72 | 186,771 | +0.04(+0.35%) |
Jul 15, 2019 | 10.66 | 10.75 | 10.41 | 10.69 | 229,090 | +0.06(+0.56%) |
Jul 12, 2019 | 10.38 | 10.84 | 10.38 | 10.63 | 341,232 | +0.23(+2.16%) |
Jul 11, 2019 | 10.13 | 10.42 | 9.907 | 10.40 | 523,565 | +0.53(+5.32%) |
Jul 10, 2019 | 9.787 | 9.907 | 9.614 | 9.877 | 312,942 | +0.14(+1.39%) |
Jul 09, 2019 | 9.847 | 9.944 | 9.734 | 9.742 | 423,400 | -0.12(-1.22%) |
Jul 08, 2019 | 9.682 | 9.929 | 9.640 | 9.862 | 377,404 | +0.19(+1.94%) |
Jul 05, 2019 | 9.261 | 9.712 | 9.216 | 9.674 | 258,355 | +0.40(+4.29%) |
Jul 03, 2019 | 9.231 | 9.310 | 9.119 | 9.276 | 132,975 | +0.08(+0.82%) |
Jul 02, 2019 | 9.141 | 9.209 | 9.014 | 9.201 | 221,662 | +0.05(+0.57%) |
Jul 01, 2019 | 9.306 | 9.464 | 9.089 | 9.149 | 279,113 | -0.10(-1.06%) |
Jun 28, 2019 | 9.081 | 9.276 | 8.916 | 9.246 | 614,377 | +0.17(+1.90%) |
Jun 27, 2019 | 9.119 | 9.149 | 8.991 | 9.074 | 201,827 | -0.05(-0.49%) |
Jun 26, 2019 | 9.081 | 9.336 | 9.014 | 9.119 | 249,960 | +0.07(+0.75%) |
Jun 25, 2019 | 9.389 | 9.479 | 9.051 | 9.051 | 431,366 | -0.30(-3.21%) |
Jun 24, 2019 | 9.479 | 9.592 | 9.314 | 9.351 | 416,588 | -0.13(-1.35%) |
Jun 21, 2019 | 9.246 | 9.487 | 9.119 | 9.479 | 1,114,966 | +0.20(+2.10%) |
Jun 20, 2019 | 9.321 | 9.385 | 9.246 | 9.284 | 363,503 | +0.03(+0.32%) |
Jun 19, 2019 | 9.472 | 9.490 | 9.216 | 9.254 | 391,923 | -0.23(-2.38%) |
Jun 18, 2019 | 9.517 | 9.727 | 9.457 | 9.479 | 213,383 | -0.01(-0.08%) |
Jun 17, 2019 | 9.314 | 9.517 | 9.261 | 9.487 | 193,269 | +0.18(+1.94%) |
Jun 14, 2019 | 9.351 | 9.441 | 9.216 | 9.306 | 189,869 | -0.06(-0.64%) |
Jun 13, 2019 | 9.404 | 9.404 | 9.186 | 9.366 | 271,686 | +0.06(+0.65%) |
Jun 12, 2019 | 9.224 | 9.389 | 9.156 | 9.306 | 289,732 | +0.08(+0.90%) |
Jun 11, 2019 | 9.321 | 9.622 | 9.171 | 9.224 | 415,964 | -0.07(-0.73%) |
Jun 10, 2019 | 9.562 | 9.689 | 9.194 | 9.291 | 306,475 | -0.25(-2.60%) |
Jun 07, 2019 | 9.396 | 9.547 | 9.246 | 9.539 | 488,330 | +0.12(+1.27%) |
Jun 06, 2019 | 9.324 | 9.468 | 9.090 | 9.419 | 466,062 | +0.09(+0.94%) |
Jun 05, 2019 | 9.463 | 9.514 | 9.222 | 9.331 | 289,439 | -0.07(-0.70%) |
Jun 04, 2019 | 9.456 | 9.642 | 9.251 | 9.397 | 369,168 | +0.03(+0.31%) |
Jun 03, 2019 | 9.068 | 9.441 | 8.666 | 9.368 | 568,901 | +0.31(+3.39%) |
May 31, 2019 | 9.902 | 9.924 | 9.013 | 9.061 | 994,411 | -0.97(-9.69%) |
May 30, 2019 | 9.989 | 10.14 | 9.989 | 10.03 | 299,102 | +0.12(+1.18%) |
May 29, 2019 | 9.858 | 9.989 | 9.675 | 9.916 | 515,309 | -0.07(-0.73%) |
May 28, 2019 | 10.19 | 10.29 | 9.945 | 9.989 | 374,229 | -0.20(-2.01%) |
May 24, 2019 | 10.11 | 10.63 | 10.09 | 10.19 | 438,131 | +0.09(+0.87%) |
May 23, 2019 | 9.711 | 10.19 | 9.682 | 10.11 | 489,345 | +0.43(+4.46%) |
May 22, 2019 | 9.777 | 9.955 | 9.587 | 9.675 | 300,715 | -0.29(-2.86%) |
May 21, 2019 | 9.909 | 10.19 | 9.858 | 9.960 | 430,307 | +0.07(+0.67%) |
May 20, 2019 | 9.763 | 9.924 | 9.668 | 9.894 | 514,223 | +0.07(+0.67%) |
May 17, 2019 | 9.982 | 10.03 | 9.682 | 9.828 | 453,037 | -0.21(-2.11%) |
May 16, 2019 | 10.07 | 10.20 | 9.989 | 10.04 | 247,756 | -0.01(-0.07%) |
May 15, 2019 | 10.01 | 10.11 | 9.880 | 10.05 | 184,596 | -0.06(-0.58%) |
May 14, 2019 | 10.14 | 10.14 | 9.964 | 10.11 | 192,157 | +0.01(+0.14%) |
May 13, 2019 | 10.36 | 10.36 | 9.975 | 10.09 | 212,260 | -0.42(-4.03%) |
May 10, 2019 | 10.35 | 10.58 | 10.18 | 10.52 | 178,999 | +0.06(+0.56%) |
May 09, 2019 | 10.68 | 10.68 | 10.40 | 10.46 | 228,876 | -0.22(-2.05%) |
May 08, 2019 | 10.49 | 10.80 | 10.35 | 10.68 | 208,725 | +0.19(+1.81%) |
May 07, 2019 | 10.73 | 10.80 | 10.38 | 10.49 | 284,755 | -0.33(-3.04%) |
May 06, 2019 | 11.07 | 11.15 | 10.72 | 10.82 | 255,704 | -0.39(-3.52%) |
May 03, 2019 | 10.88 | 11.27 | 10.87 | 11.21 | 341,863 | +0.35(+3.23%) |
May 02, 2019 | 10.71 | 10.94 | 10.65 | 10.86 | 192,009 | +0.18(+1.64%) |
May 01, 2019 | 11.08 | 11.13 | 10.65 | 10.68 | 578,194 | -0.40(-3.63%) |
Apr 30, 2019 | 10.79 | 11.14 | 10.71 | 11.09 | 438,151 | +0.33(+3.06%) |
Apr 29, 2019 | 10.79 | 10.93 | 10.68 | 10.76 | 212,831 | -0.02(-0.20%) |
Apr 26, 2019 | 10.46 | 10.79 | 10.36 | 10.78 | 256,670 | +0.30(+2.86%) |
Apr 25, 2019 | 10.59 | 10.72 | 10.41 | 10.48 | 235,962 | -0.11(-1.04%) |
Apr 24, 2019 | 10.06 | 10.61 | 9.989 | 10.59 | 253,443 | +0.59(+5.85%) |
Apr 23, 2019 | 9.902 | 10.03 | 9.792 | 10.00 | 263,367 | +0.09(+0.88%) |
Apr 22, 2019 | 10.39 | 10.44 | 9.865 | 9.916 | 419,519 | -0.48(-4.57%) |
Apr 18, 2019 | 10.25 | 10.39 | 10.22 | 10.39 | 256,807 | +0.10(+1.00%) |
Apr 17, 2019 | 10.11 | 10.32 | 10.11 | 10.29 | 192,838 | +0.19(+1.88%) |
Apr 16, 2019 | 10.08 | 10.20 | 10.05 | 10.10 | 208,796 | +0.02(+0.22%) |
Apr 15, 2019 | 10.08 | 10.22 | 10.04 | 10.08 | 187,190 | +0.00(+0.00%) |
Apr 12, 2019 | 9.828 | 10.14 | 9.828 | 10.08 | 303,301 | +0.28(+2.84%) |
Apr 11, 2019 | 9.872 | 9.920 | 9.536 | 9.799 | 583,009 | -0.07(-0.74%) |
Apr 10, 2019 | 9.989 | 10.07 | 9.858 | 9.872 | 251,783 | -0.09(-0.88%) |
Apr 09, 2019 | 10.68 | 10.68 | 9.953 | 9.960 | 392,164 | -0.80(-7.41%) |
Apr 08, 2019 | 11.08 | 11.12 | 10.74 | 10.76 | 290,802 | -0.31(-2.84%) |
Apr 05, 2019 | 11.28 | 11.31 | 11.05 | 11.07 | 251,884 | -0.15(-1.37%) |
Apr 04, 2019 | 11.04 | 11.25 | 11.01 | 11.23 | 193,200 | +0.18(+1.66%) |
Apr 03, 2019 | 11.12 | 11.21 | 11.02 | 11.04 | 286,304 | -0.01(-0.13%) |
Apr 02, 2019 | 11.15 | 11.15 | 10.95 | 11.06 | 165,937 | -0.12(-1.05%) |
Apr 01, 2019 | 11.04 | 11.23 | 10.89 | 11.17 | 322,698 | +0.22(+2.00%) |
Mar 29, 2019 | 11.03 | 11.20 | 10.92 | 10.95 | 417,346 | -0.07(-0.60%) |
Mar 28, 2019 | 11.12 | 11.22 | 10.82 | 11.02 | 351,086 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,595 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,820 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.49 | 245,210 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.30 | 285,797 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,794 | +0.02(+0.21%) |
Mar 20, 2019 | 10.14 | 10.33 | 10.09 | 10.23 | 307,946 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.953 | 10.17 | 332,850 | +0.13(+1.31%) |
Mar 18, 2019 | 9.726 | 10.14 | 9.675 | 10.04 | 449,042 | +0.28(+2.85%) |
Mar 15, 2019 | 9.836 | 9.836 | 9.558 | 9.763 | 921,663 | -0.07(-0.67%) |
Mar 14, 2019 | 9.843 | 10.03 | 9.828 | 9.828 | 506,529 | -0.05(-0.52%) |
Mar 13, 2019 | 9.748 | 9.953 | 9.748 | 9.880 | 375,658 | +0.12(+1.27%) |
Mar 12, 2019 | 9.836 | 9.836 | 9.587 | 9.755 | 270,964 | -0.09(-0.89%) |
Mar 11, 2019 | 9.675 | 9.872 | 9.595 | 9.843 | 380,161 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.562 | 9.653 | 377,006 | -0.34(-3.44%) |
Mar 07, 2019 | 10.63 | 10.63 | 9.775 | 9.997 | 469,537 | -0.77(-7.16%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.63 | 10.77 | 279,994 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,301 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.26 | 10.77 | 10.85 | 395,033 | -0.31(-2.75%) |
Mar 01, 2019 | 11.45 | 11.64 | 11.07 | 11.16 | 292,836 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,777 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.78 | 11.02 | 217,921 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.68 | 10.85 | 299,125 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.78 | 10.87 | 296,424 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.85 | 206,428 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,520 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,761 | +0.11(+0.99%) |
Feb 19, 2019 | 10.88 | 10.96 | 10.72 | 10.82 | 497,643 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 398,992 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,090 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,775 | -0.10(-0.91%) |
Feb 12, 2019 | 10.93 | 11.20 | 10.85 | 10.97 | 286,012 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.93 | 347,317 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.63 | 246,481 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.70 | 10.40 | 10.54 | 239,676 | -0.02(-0.20%) |
Feb 06, 2019 | 10.75 | 10.78 | 10.44 | 10.56 | 191,673 | -0.24(-2.25%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.50 | 10.80 | 263,040 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.63 | 10.43 | 10.58 | 332,306 | +0.06(+0.54%) |
Feb 01, 2019 | 10.61 | 10.65 | 10.35 | 10.52 | 300,539 | -0.09(-0.81%) |
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,350 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.58 | 241,676 | -0.25(-2.31%) |
Jan 29, 2019 | 11.00 | 11.00 | 10.75 | 10.82 | 295,639 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,139 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,496 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,770 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,039 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.15 | 10.82 | 10.88 | 343,648 | -0.33(-2.93%) |
Jan 18, 2019 | 10.95 | 11.39 | 10.78 | 11.21 | 642,112 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,030 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,654 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,141 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,262 | +0.19(+1.85%) |
Jan 11, 2019 | 9.897 | 10.60 | 9.897 | 10.45 | 383,867 | +0.55(+5.56%) |
Jan 10, 2019 | 10.70 | 10.85 | 9.818 | 9.897 | 476,199 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,049 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.68 | 11.03 | 266,886 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,811 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.18 | 10.51 | 385,687 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.947 | 10.28 | 431,634 | +0.07(+0.70%) |
Jan 02, 2019 | 10.05 | 10.54 | 10.03 | 10.21 | 788,849 | +0.02(+0.21%) |
Dec 31, 2018 | 10.20 | 10.36 | 9.922 | 10.19 | 260,346 | -0.01(-0.07%) |
Dec 28, 2018 | 10.27 | 10.37 | 9.982 | 10.20 | 248,162 | -0.13(-1.25%) |
Dec 27, 2018 | 10.05 | 10.33 | 9.854 | 10.33 | 305,992 | +0.14(+1.40%) |
Dec 26, 2018 | 9.811 | 10.21 | 9.547 | 10.18 | 431,706 | +0.34(+3.48%) |
Dec 24, 2018 | 9.675 | 10.10 | 9.597 | 9.840 | 143,967 | +0.18(+1.85%) |
Dec 21, 2018 | 9.847 | 10.35 | 9.540 | 9.661 | 1,211,401 | -0.22(-2.24%) |
Dec 20, 2018 | 10.02 | 10.18 | 9.818 | 9.882 | 381,333 | -0.16(-1.56%) |
Dec 19, 2018 | 10.32 | 10.41 | 9.982 | 10.04 | 281,311 | -0.25(-2.43%) |
Dec 18, 2018 | 10.03 | 10.31 | 10.00 | 10.29 | 334,049 | +0.29(+2.85%) |
Dec 17, 2018 | 10.07 | 10.33 | 9.918 | 10.00 | 407,103 | -0.08(-0.78%) |
Dec 14, 2018 | 9.797 | 10.25 | 9.797 | 10.08 | 337,091 | +0.26(+2.69%) |
Dec 13, 2018 | 10.17 | 10.22 | 9.697 | 9.818 | 419,170 | -0.40(-3.91%) |
Dec 12, 2018 | 10.15 | 10.33 | 9.968 | 10.22 | 349,447 | +0.08(+0.77%) |
Dec 11, 2018 | 10.37 | 10.37 | 9.872 | 10.14 | 424,812 | -0.13(-1.25%) |
Dec 10, 2018 | 10.13 | 10.41 | 10.08 | 10.27 | 469,537 | +0.15(+1.48%) |
Dec 07, 2018 | 10.47 | 10.50 | 9.961 | 10.12 | 491,142 | -0.34(-3.21%) |
Dec 06, 2018 | 10.13 | 10.50 | 10.06 | 10.45 | 649,929 | -0.08(-0.73%) |
Dec 04, 2018 | 11.05 | 11.12 | 10.51 | 10.53 | 527,274 | -0.48(-4.38%) |
Dec 03, 2018 | 10.68 | 11.07 | 10.55 | 11.01 | 484,191 | +0.46(+4.37%) |
Nov 30, 2018 | 10.57 | 10.77 | 10.45 | 10.55 | 585,844 | -0.11(-1.05%) |
Nov 29, 2018 | 10.82 | 10.84 | 10.40 | 10.66 | 430,521 | -0.16(-1.48%) |
Nov 28, 2018 | 10.89 | 10.90 | 10.39 | 10.82 | 548,734 | -0.04(-0.39%) |
Nov 27, 2018 | 10.80 | 10.90 | 10.45 | 10.87 | 829,487 | +0.06(+0.52%) |
Nov 26, 2018 | 11.81 | 11.91 | 10.80 | 10.81 | 432,913 | -0.93(-7.91%) |
Nov 23, 2018 | 11.60 | 11.76 | 11.31 | 11.74 | 275,666 | +0.09(+0.78%) |
Nov 21, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.17(+1.46%) | |
Nov 20, 2018 | 11.09 | 11.82 | 11.09 | 11.48 | 476,845 | -0.13(-1.14%) |
Nov 19, 2018 | 11.96 | 12.08 | 11.61 | 11.61 | 328,349 | -0.34(-2.86%) |
Nov 16, 2018 | 12.12 | 12.21 | 11.48 | 11.96 | 361,015 | -0.35(-2.84%) |
Nov 15, 2018 | 12.49 | 12.88 | 12.09 | 12.30 | 269,083 | -0.31(-2.49%) |
Nov 14, 2018 | 13.02 | 13.47 | 12.50 | 12.62 | 276,258 | -0.33(-2.54%) |
Nov 13, 2018 | 12.81 | 13.03 | 12.56 | 12.95 | 277,732 | +0.13(+1.03%) |
Nov 12, 2018 | 12.84 | 12.96 | 12.55 | 12.81 | 270,694 | +0.02(+0.16%) |
Nov 09, 2018 | 13.50 | 13.55 | 12.76 | 12.79 | 393,522 | -0.71(-5.23%) |
Nov 08, 2018 | 14.66 | 14.77 | 13.46 | 13.50 | 270,181 | -1.25(-8.48%) |
Nov 07, 2018 | 14.43 | 14.79 | 14.16 | 14.75 | 476,733 | +0.28(+1.93%) |
Nov 06, 2018 | 14.22 | 14.55 | 14.16 | 14.47 | 229,417 | +0.24(+1.72%) |
Nov 05, 2018 | 14.00 | 14.35 | 13.93 | 14.22 | 294,249 | +0.29(+2.05%) |
Nov 02, 2018 | 13.72 | 14.03 | 13.72 | 13.94 | 206,642 | +0.25(+1.84%) |
Nov 01, 2018 | 13.46 | 13.86 | 13.31 | 13.69 | 251,944 | +0.22(+1.66%) |
Oct 31, 2018 | 14.59 | 14.59 | 13.43 | 13.46 | 481,818 | -1.11(-7.62%) |
Oct 30, 2018 | 13.90 | 14.60 | 13.74 | 14.57 | 409,919 | +0.68(+4.93%) |
Oct 29, 2018 | 13.44 | 14.18 | 13.44 | 13.89 | 326,725 | +0.50(+3.76%) |
Oct 26, 2018 | 13.71 | 13.89 | 13.36 | 13.39 | 255,331 | -0.34(-2.44%) |
Oct 25, 2018 | 14.00 | 14.09 | 13.59 | 13.72 | 318,969 | -0.22(-1.55%) |
Oct 24, 2018 | 13.69 | 14.22 | 13.55 | 13.94 | 284,117 | +0.26(+1.89%) |
Oct 23, 2018 | 13.29 | 13.78 | 13.26 | 13.68 | 278,992 | +0.30(+2.24%) |
Oct 22, 2018 | 13.11 | 13.46 | 13.10 | 13.38 | 596,107 | +0.27(+2.02%) |
Oct 19, 2018 | 13.53 | 13.96 | 13.11 | 13.11 | 380,347 | -0.43(-3.15%) |
Oct 18, 2018 | 13.50 | 13.85 | 13.50 | 13.54 | 416,483 | +0.03(+0.26%) |
Oct 17, 2018 | 13.50 | 13.59 | 13.16 | 13.51 | 458,326 | -0.01(-0.05%) |
Oct 16, 2018 | 13.58 | 13.69 | 13.25 | 13.51 | 405,083 | -0.06(-0.46%) |
Oct 15, 2018 | 13.27 | 13.67 | 13.09 | 13.58 | 365,520 | +0.34(+2.59%) |
Oct 12, 2018 | 13.55 | 13.71 | 13.03 | 13.23 | 415,002 | -0.20(-1.46%) |
Oct 11, 2018 | 13.41 | 13.76 | 13.37 | 13.43 | 452,341 | -0.08(-0.57%) |
Oct 10, 2018 | 13.34 | 13.63 | 13.27 | 13.51 | 549,692 | +0.18(+1.36%) |
Oct 09, 2018 | 12.95 | 13.53 | 12.94 | 13.32 | 359,109 | +0.32(+2.47%) |
Oct 08, 2018 | 12.96 | 13.25 | 12.89 | 13.00 | 307,460 | +0.00(+0.00%) |
Oct 05, 2018 | 12.87 | 13.17 | 12.77 | 13.00 | 254,615 | +0.20(+1.53%) |
Oct 04, 2018 | 12.54 | 12.93 | 12.31 | 12.81 | 438,390 | +0.26(+2.06%) |
Oct 03, 2018 | 12.67 | 12.68 | 12.37 | 12.55 | 428,445 | -0.08(-0.61%) |
Oct 02, 2018 | 13.60 | 13.60 | 12.58 | 12.63 | 600,794 | -0.96(-7.04%) |
Oct 01, 2018 | 14.76 | 14.80 | 13.57 | 13.58 | 346,906 | -1.10(-7.47%) |
Sep 28, 2018 | 15.06 | 15.15 | 14.58 | 14.68 | 477,868 | -0.38(-2.50%) |
Sep 27, 2018 | 14.89 | 15.50 | 14.72 | 15.06 | 402,445 | +0.20(+1.32%) |
Sep 26, 2018 | 14.39 | 14.98 | 14.39 | 14.86 | 298,015 | +0.45(+3.10%) |
Sep 25, 2018 | 14.73 | 14.89 | 14.41 | 14.41 | 315,503 | -0.24(-1.67%) |
Sep 24, 2018 | 14.22 | 14.75 | 14.11 | 14.66 | 268,706 | +0.49(+3.45%) |
Sep 21, 2018 | 14.29 | 14.51 | 14.17 | 14.17 | 1,155,649 | -0.08(-0.59%) |
Sep 20, 2018 | 14.21 | 14.29 | 13.88 | 14.25 | 335,782 | +0.08(+0.59%) |
Sep 19, 2018 | 14.44 | 14.51 | 14.08 | 14.17 | 309,570 | -0.29(-1.98%) |
Sep 18, 2018 | 14.65 | 14.73 | 14.45 | 14.46 | 298,591 | -0.22(-1.48%) |
Sep 17, 2018 | 14.58 | 14.71 | 14.49 | 14.67 | 261,937 | +0.07(+0.48%) |
Sep 14, 2018 | 14.76 | 14.78 | 14.39 | 14.60 | 334,236 | -0.10(-0.67%) |
Sep 13, 2018 | 14.86 | 14.94 | 14.49 | 14.70 | 444,419 | -0.05(-0.33%) |
Sep 12, 2018 | 14.82 | 14.92 | 14.51 | 14.75 | 214,140 | -0.11(-0.74%) |
Sep 11, 2018 | 14.58 | 14.88 | 14.40 | 14.86 | 368,366 | +0.11(+0.75%) |
Sep 10, 2018 | 14.64 | 14.86 | 14.49 | 14.75 | 341,336 | +0.24(+1.66%) |
Sep 07, 2018 | 14.68 | 14.76 | 14.29 | 14.51 | 383,110 | -0.14(-0.94%) |
Sep 06, 2018 | 14.84 | 14.95 | 14.62 | 14.64 | 535,796 | +0.04(+0.28%) |
Sep 05, 2018 | 14.62 | 14.77 | 14.53 | 14.60 | 400,580 | -0.12(-0.79%) |
Sep 04, 2018 | 14.75 | 14.89 | 14.46 | 14.72 | 435,240 | -0.03(-0.19%) |
Aug 31, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.67(+4.79%) | |
Aug 30, 2018 | 14.29 | 14.40 | 13.94 | 14.07 | 308,069 | -0.33(-2.29%) |
Aug 29, 2018 | 14.58 | 14.80 | 14.40 | 14.40 | 331,860 | -0.28(-1.87%) |
Aug 28, 2018 | 14.85 | 14.99 | 14.62 | 14.68 | 306,897 | -0.12(-0.79%) |
Aug 27, 2018 | 14.52 | 14.92 | 14.42 | 14.80 | 604,984 | +0.17(+1.18%) |
Aug 24, 2018 | 13.80 | 15.13 | 13.80 | 14.62 | 1,053,044 | +0.80(+5.82%) |
Aug 23, 2018 | 14.99 | 14.99 | 12.84 | 13.82 | 1,685,363 | -2.53(-15.48%) |
Aug 22, 2018 | 16.54 | 16.82 | 16.33 | 16.35 | 555,684 | -0.07(-0.42%) |
Aug 21, 2018 | 16.53 | 16.56 | 16.17 | 16.42 | 360,736 | +0.01(+0.04%) |
Aug 20, 2018 | 16.00 | 16.51 | 16.00 | 16.41 | 250,695 | +0.39(+2.45%) |
Aug 17, 2018 | 16.17 | 16.17 | 15.57 | 16.02 | 421,654 | -0.15(-0.94%) |
Aug 16, 2018 | 16.09 | 16.43 | 15.89 | 16.17 | 436,219 | +0.08(+0.47%) |
Aug 15, 2018 | 16.98 | 16.98 | 15.91 | 16.10 | 622,270 | -0.97(-5.68%) |
Aug 14, 2018 | 16.85 | 17.23 | 16.71 | 17.06 | 519,383 | +0.31(+1.85%) |
Aug 13, 2018 | 16.69 | 16.79 | 16.14 | 16.76 | 415,365 | -0.12(-0.69%) |
Aug 10, 2018 | 16.18 | 17.19 | 16.03 | 16.87 | 622,081 | +0.68(+4.20%) |
Aug 09, 2018 | 16.96 | 17.01 | 16.12 | 16.19 | 539,400 | -0.76(-4.50%) |
Aug 08, 2018 | 17.26 | 17.31 | 16.86 | 16.95 | 389,753 | -0.37(-2.14%) |
Aug 07, 2018 | 17.36 | 17.70 | 17.21 | 17.33 | 492,084 | +0.01(+0.08%) |
Aug 06, 2018 | 17.13 | 17.33 | 17.04 | 17.31 | 219,919 | +0.14(+0.84%) |
Aug 03, 2018 | 17.28 | 17.68 | 17.02 | 17.17 | 350,530 | -0.03(-0.16%) |
Aug 02, 2018 | 16.88 | 17.49 | 16.78 | 17.20 | 307,003 | +0.24(+1.42%) |