Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.35 | 16.45 | 16.20 | 16.37 | 77,933 | +0.03(+0.18%) |
Feb 27, 2019 | 16.48 | 16.52 | 16.29 | 16.34 | 41,729 | -0.21(-1.27%) |
Feb 26, 2019 | 16.50 | 16.59 | 16.38 | 16.55 | 45,234 | +0.05(+0.30%) |
Feb 25, 2019 | 16.98 | 17.00 | 16.50 | 16.50 | 85,611 | -0.26(-1.55%) |
Feb 22, 2019 | 16.55 | 17.00 | 16.55 | 16.76 | 269,400 | +0.20(+1.21%) |
Feb 21, 2019 | 16.20 | 16.61 | 16.14 | 16.56 | 200,373 | +0.33(+2.03%) |
Feb 20, 2019 | 15.24 | 16.34 | 15.23 | 16.23 | 456,510 | +1.02(+6.71%) |
Feb 19, 2019 | 15.21 | 15.24 | 15.01 | 15.21 | 88,050 | -0.02(-0.13%) |
Feb 15, 2019 | 14.92 | 15.24 | 14.90 | 15.23 | 115,300 | +0.40(+2.70%) |
Feb 14, 2019 | 14.83 | 14.96 | 14.83 | 14.83 | 60,919 | -0.06(-0.40%) |
Feb 13, 2019 | 14.97 | 14.97 | 14.81 | 14.89 | 48,613 | -0.05(-0.33%) |
Feb 12, 2019 | 14.96 | 15.02 | 14.82 | 14.94 | 68,148 | +0.07(+0.47%) |
Feb 11, 2019 | 14.93 | 15.02 | 14.66 | 14.87 | 60,599 | +0.06(+0.41%) |
Feb 08, 2019 | 14.64 | 14.82 | 14.59 | 14.81 | 72,000 | +0.06(+0.41%) |
Feb 07, 2019 | 14.83 | 14.89 | 14.41 | 14.75 | 79,158 | -0.18(-1.21%) |
Feb 06, 2019 | 15.19 | 15.19 | 14.90 | 14.93 | 46,162 | -0.27(-1.78%) |
Feb 05, 2019 | 15.39 | 15.50 | 15.06 | 15.20 | 97,707 | -0.04(-0.26%) |
Feb 04, 2019 | 15.03 | 15.30 | 14.94 | 15.24 | 74,389 | +0.18(+1.20%) |
Feb 01, 2019 | 15.00 | 15.16 | 14.86 | 15.06 | 82,800 | +0.13(+0.87%) |
Jan 31, 2019 | 14.84 | 15.12 | 14.84 | 14.93 | 62,033 | +0.10(+0.67%) |
Jan 30, 2019 | 14.83 | 15.24 | 14.64 | 14.83 | 106,732 | +0.19(+1.30%) |
Jan 29, 2019 | 14.53 | 14.80 | 14.53 | 14.64 | 48,110 | +0.01(+0.07%) |
Jan 28, 2019 | 14.70 | 14.85 | 14.60 | 14.63 | 45,828 | -0.08(-0.54%) |
Jan 25, 2019 | 14.86 | 15.17 | 14.69 | 14.71 | 36,200 | -0.03(-0.20%) |
Jan 24, 2019 | 14.67 | 14.75 | 14.56 | 14.74 | 44,713 | +0.09(+0.61%) |
Jan 23, 2019 | 14.48 | 14.92 | 14.48 | 14.65 | 65,010 | +0.24(+1.67%) |
Jan 22, 2019 | 15.18 | 15.24 | 14.31 | 14.41 | 131,862 | -0.81(-5.32%) |
Jan 18, 2019 | 15.10 | 15.25 | 14.92 | 15.22 | 254,400 | +0.19(+1.26%) |
Jan 17, 2019 | 14.91 | 15.06 | 14.90 | 15.03 | 61,598 | +0.13(+0.87%) |
Jan 16, 2019 | 15.17 | 15.35 | 14.76 | 14.90 | 174,225 | -0.19(-1.26%) |
Jan 15, 2019 | 15.03 | 15.24 | 14.82 | 15.09 | 62,842 | +0.14(+0.94%) |
Jan 14, 2019 | 15.17 | 15.31 | 14.89 | 14.95 | 85,504 | -0.30(-1.97%) |
Jan 11, 2019 | 15.00 | 15.35 | 15.00 | 15.25 | 105,400 | +0.20(+1.33%) |
Jan 10, 2019 | 15.00 | 15.24 | 14.84 | 15.05 | 84,628 | -0.06(-0.40%) |
Jan 09, 2019 | 15.17 | 15.17 | 14.84 | 15.11 | 96,774 | +0.04(+0.27%) |
Jan 08, 2019 | 15.15 | 15.22 | 14.95 | 15.07 | 83,097 | +0.12(+0.80%) |
Jan 07, 2019 | 14.58 | 15.00 | 14.58 | 14.95 | 90,334 | +0.41(+2.82%) |
Jan 04, 2019 | 13.90 | 14.56 | 13.85 | 14.54 | 178,100 | +0.93(+6.83%) |
Jan 03, 2019 | 13.99 | 14.05 | 13.57 | 13.61 | 83,412 | -0.46(-3.27%) |
Jan 02, 2019 | 13.87 | 14.08 | 13.74 | 14.07 | 72,281 | -0.03(-0.21%) |
Dec 31, 2018 | 14.18 | 14.23 | 13.85 | 14.10 | 106,600 | +0.04(+0.28%) |
Dec 28, 2018 | 14.12 | 14.18 | 13.74 | 14.06 | 89,500 | -0.01(-0.07%) |
Dec 27, 2018 | 14.00 | 14.10 | 13.53 | 14.07 | 116,939 | -0.13(-0.92%) |
Dec 26, 2018 | 13.40 | 14.20 | 13.30 | 14.20 | 75,376 | +0.83(+6.21%) |
Dec 24, 2018 | 13.56 | 13.78 | 13.30 | 13.37 | 103,300 | -0.31(-2.27%) |
Dec 21, 2018 | 14.27 | 14.41 | 13.59 | 13.68 | 251,300 | -0.57(-4.00%) |
Dec 20, 2018 | 14.68 | 14.68 | 14.07 | 14.25 | 158,686 | -0.33(-2.26%) |
Dec 19, 2018 | 14.80 | 15.26 | 14.46 | 14.58 | 151,092 | -0.11(-0.75%) |
Dec 18, 2018 | 14.75 | 14.86 | 14.55 | 14.69 | 100,083 | -0.02(-0.14%) |
Dec 17, 2018 | 15.22 | 15.22 | 14.63 | 14.71 | 79,727 | -0.54(-3.54%) |
Dec 14, 2018 | 15.02 | 15.36 | 15.01 | 15.25 | 94,900 | -0.01(-0.07%) |
Dec 13, 2018 | 15.47 | 15.47 | 15.12 | 15.26 | 75,904 | -0.17(-1.10%) |
Dec 12, 2018 | 15.07 | 15.49 | 14.80 | 15.43 | 152,511 | +0.71(+4.82%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.54 | 14.72 | 41,089 | +0.00(+0.00%) |
Dec 10, 2018 | 14.61 | 14.88 | 14.45 | 14.72 | 75,053 | +0.04(+0.27%) |
Dec 07, 2018 | 15.25 | 15.31 | 14.54 | 14.68 | 82,400 | -0.55(-3.61%) |
Dec 06, 2018 | 14.82 | 15.24 | 14.65 | 15.23 | 106,123 | +0.28(+1.87%) |
Dec 04, 2018 | 15.40 | 15.52 | 14.92 | 14.95 | 135,800 | -0.46(-2.99%) |
Dec 03, 2018 | 15.77 | 15.78 | 15.18 | 15.41 | 108,275 | -0.31(-1.97%) |
Nov 30, 2018 | 15.81 | 16.06 | 15.68 | 15.72 | 156,700 | -0.09(-0.57%) |
Nov 29, 2018 | 15.75 | 16.00 | 15.65 | 15.81 | 151,284 | +0.06(+0.38%) |
Nov 28, 2018 | 14.84 | 15.81 | 14.80 | 15.75 | 235,726 | +1.02(+6.92%) |
Nov 27, 2018 | 14.55 | 14.95 | 14.55 | 14.73 | 84,426 | +0.13(+0.89%) |
Nov 26, 2018 | 14.15 | 14.67 | 14.15 | 14.60 | 84,108 | +0.49(+3.47%) |
Nov 23, 2018 | 14.00 | 14.24 | 14.00 | 14.11 | 35,100 | +0.11(+0.79%) |
Nov 21, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.32(+2.34%) | |
Nov 20, 2018 | 14.27 | 14.31 | 13.65 | 13.68 | 127,098 | -0.69(-4.80%) |
Nov 19, 2018 | 14.80 | 14.84 | 14.34 | 14.37 | 151,341 | -0.46(-3.10%) |
Nov 16, 2018 | 14.74 | 14.85 | 14.47 | 14.83 | 142,200 | +0.08(+0.54%) |
Nov 15, 2018 | 14.60 | 14.84 | 14.26 | 14.75 | 104,767 | +0.23(+1.58%) |
Nov 14, 2018 | 14.42 | 14.70 | 14.18 | 14.52 | 126,204 | +0.22(+1.54%) |
Nov 13, 2018 | 14.37 | 14.50 | 14.14 | 14.30 | 63,827 | -0.06(-0.42%) |
Nov 12, 2018 | 14.88 | 14.88 | 14.33 | 14.36 | 78,229 | -0.57(-3.82%) |
Nov 09, 2018 | 15.24 | 15.31 | 14.74 | 14.93 | 85,800 | -0.31(-2.03%) |
Nov 08, 2018 | 15.55 | 15.55 | 15.15 | 15.24 | 72,987 | -0.26(-1.68%) |
Nov 07, 2018 | 15.25 | 15.70 | 15.25 | 15.50 | 250,142 | +0.19(+1.24%) |
Nov 06, 2018 | 15.30 | 15.35 | 14.83 | 15.31 | 162,694 | -0.09(-0.58%) |
Nov 05, 2018 | 15.60 | 15.75 | 15.29 | 15.40 | 159,718 | -0.27(-1.72%) |
Nov 02, 2018 | 15.80 | 16.24 | 15.57 | 15.67 | 199,400 | -0.13(-0.82%) |
Nov 01, 2018 | 15.80 | 16.12 | 15.43 | 15.80 | 329,593 | -0.57(-3.48%) |
Oct 31, 2018 | 14.83 | 16.59 | 14.60 | 16.37 | 472,975 | +1.84(+12.66%) |
Oct 30, 2018 | 12.90 | 14.60 | 12.90 | 14.53 | 559,599 | +1.75(+13.69%) |
Oct 29, 2018 | 12.77 | 13.03 | 12.61 | 12.78 | 108,980 | +0.17(+1.35%) |
Oct 26, 2018 | 12.45 | 12.81 | 12.41 | 12.61 | 91,200 | +0.01(+0.08%) |
Oct 25, 2018 | 12.41 | 12.71 | 12.37 | 12.60 | 79,570 | +0.25(+2.02%) |
Oct 24, 2018 | 12.54 | 12.63 | 12.32 | 12.35 | 142,152 | -0.13(-1.04%) |
Oct 23, 2018 | 12.56 | 12.60 | 12.19 | 12.48 | 79,245 | -0.24(-1.89%) |
Oct 22, 2018 | 12.53 | 12.79 | 12.48 | 12.72 | 108,920 | +0.24(+1.92%) |
Oct 19, 2018 | 12.57 | 12.73 | 12.37 | 12.48 | 114,300 | -0.08(-0.64%) |
Oct 18, 2018 | 12.46 | 12.61 | 12.29 | 12.56 | 119,106 | +0.05(+0.40%) |
Oct 17, 2018 | 12.58 | 12.68 | 12.35 | 12.51 | 75,384 | -0.12(-0.95%) |
Oct 16, 2018 | 12.20 | 12.64 | 12.15 | 12.63 | 65,144 | +0.48(+3.95%) |
Oct 15, 2018 | 12.07 | 12.18 | 11.95 | 12.15 | 87,087 | +0.08(+0.66%) |
Oct 12, 2018 | 12.32 | 12.41 | 11.87 | 12.07 | 147,600 | -0.08(-0.66%) |
Oct 11, 2018 | 12.19 | 12.54 | 11.73 | 12.15 | 178,036 | -0.20(-1.62%) |
Oct 10, 2018 | 12.56 | 12.65 | 12.24 | 12.35 | 210,998 | -0.30(-2.37%) |
Oct 09, 2018 | 12.55 | 12.76 | 12.53 | 12.65 | 99,667 | +0.05(+0.40%) |
Oct 08, 2018 | 12.70 | 12.76 | 12.49 | 12.60 | 139,212 | -0.16(-1.25%) |
Oct 05, 2018 | 12.64 | 12.86 | 12.62 | 12.76 | 156,300 | -0.01(-0.08%) |
Oct 04, 2018 | 13.25 | 13.29 | 12.46 | 12.77 | 581,019 | -1.11(-8.00%) |
Oct 03, 2018 | 13.79 | 13.98 | 13.64 | 13.88 | 104,043 | +0.17(+1.24%) |
Oct 02, 2018 | 13.75 | 13.77 | 13.63 | 13.71 | 71,193 | -0.03(-0.22%) |
Oct 01, 2018 | 13.65 | 13.83 | 13.59 | 13.74 | 139,257 | +0.09(+0.66%) |
Sep 28, 2018 | 13.40 | 13.70 | 13.35 | 13.65 | 242,500 | +0.25(+1.87%) |
Sep 27, 2018 | 13.35 | 13.50 | 13.34 | 13.40 | 111,538 | +0.00(+0.00%) |
Sep 26, 2018 | 13.65 | 13.65 | 13.30 | 13.40 | 51,368 | -0.25(-1.83%) |
Sep 25, 2018 | 13.70 | 13.75 | 13.55 | 13.65 | 51,087 | -0.05(-0.36%) |
Sep 24, 2018 | 13.40 | 13.80 | 13.40 | 13.70 | 108,601 | +0.30(+2.24%) |
Sep 21, 2018 | 13.50 | 13.65 | 13.25 | 13.40 | 163,200 | +0.05(+0.37%) |
Sep 20, 2018 | 13.40 | 13.53 | 13.05 | 13.35 | 83,010 | -0.05(-0.37%) |
Sep 19, 2018 | 13.55 | 13.73 | 13.30 | 13.40 | 127,858 | -0.20(-1.47%) |
Sep 18, 2018 | 13.40 | 13.65 | 13.20 | 13.60 | 87,712 | +0.15(+1.12%) |
Sep 17, 2018 | 13.30 | 13.55 | 12.95 | 13.45 | 149,812 | +0.15(+1.13%) |
Sep 14, 2018 | 13.60 | 13.65 | 12.90 | 13.30 | 144,300 | -0.30(-2.21%) |
Sep 13, 2018 | 13.70 | 13.90 | 13.60 | 13.60 | 49,088 | -0.10(-0.73%) |
Sep 12, 2018 | 13.70 | 13.85 | 13.35 | 13.70 | 80,290 | +0.05(+0.37%) |
Sep 11, 2018 | 13.65 | 13.80 | 13.52 | 13.65 | 45,263 | -0.05(-0.36%) |
Sep 10, 2018 | 13.75 | 13.85 | 13.65 | 13.70 | 46,265 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 13.78 | 13.60 | 13.70 | 91,800 | -0.05(-0.36%) |
Sep 06, 2018 | 14.30 | 14.30 | 13.50 | 13.75 | 114,738 | -0.45(-3.17%) |
Sep 05, 2018 | 14.20 | 14.30 | 13.85 | 14.20 | 61,895 | -0.10(-0.70%) |
Sep 04, 2018 | 14.20 | 14.35 | 13.85 | 14.30 | 92,948 | -0.05(-0.35%) |
Aug 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
Aug 30, 2018 | 14.45 | 14.58 | 14.35 | 14.45 | 106,649 | +0.00(+0.00%) |
Aug 29, 2018 | 14.45 | 14.60 | 14.40 | 14.45 | 52,548 | +0.00(+0.00%) |
Aug 28, 2018 | 14.50 | 14.55 | 14.30 | 14.45 | 45,951 | +0.00(+0.00%) |
Aug 27, 2018 | 14.80 | 14.81 | 14.40 | 14.45 | 54,814 | -0.25(-1.70%) |
Aug 24, 2018 | 14.45 | 14.90 | 14.44 | 14.70 | 76,600 | +0.30(+2.08%) |
Aug 23, 2018 | 14.45 | 14.53 | 14.15 | 14.40 | 168,022 | +0.00(+0.00%) |
Aug 22, 2018 | 14.75 | 14.75 | 14.30 | 14.40 | 144,533 | -0.35(-2.37%) |
Aug 21, 2018 | 14.60 | 14.85 | 14.60 | 14.75 | 47,763 | +0.15(+1.03%) |
Aug 20, 2018 | 14.85 | 14.90 | 14.40 | 14.60 | 98,177 | -0.25(-1.68%) |
Aug 17, 2018 | 14.80 | 14.95 | 14.78 | 14.85 | 80,000 | +0.15(+1.02%) |
Aug 16, 2018 | 14.45 | 15.10 | 14.41 | 14.70 | 311,125 | +0.30(+2.08%) |
Aug 15, 2018 | 14.75 | 14.80 | 14.35 | 14.40 | 163,353 | -0.35(-2.37%) |
Aug 14, 2018 | 14.30 | 14.85 | 14.30 | 14.75 | 146,939 | +0.35(+2.43%) |
Aug 13, 2018 | 14.20 | 14.50 | 14.00 | 14.40 | 153,786 | +0.25(+1.77%) |
Aug 10, 2018 | 14.15 | 14.45 | 13.90 | 14.15 | 98,500 | +0.00(+0.00%) |
Aug 09, 2018 | 14.40 | 14.90 | 13.80 | 14.15 | 187,395 | -0.25(-1.74%) |
Aug 08, 2018 | 14.60 | 14.72 | 14.12 | 14.40 | 192,293 | -0.05(-0.35%) |
Aug 07, 2018 | 14.50 | 15.35 | 14.25 | 14.45 | 346,486 | +0.10(+0.70%) |
Aug 06, 2018 | 13.70 | 14.50 | 13.70 | 14.35 | 196,700 | +0.70(+5.13%) |
Aug 03, 2018 | 13.30 | 13.85 | 13.30 | 13.65 | 150,100 | +0.35(+2.63%) |
Aug 02, 2018 | 13.20 | 13.40 | 13.05 | 13.30 | 60,959 | +0.05(+0.38%) |
Aug 01, 2018 | 13.40 | 13.40 | 13.10 | 13.25 | 39,294 | -0.15(-1.12%) |
Jul 31, 2018 | 12.80 | 13.45 | 12.75 | 13.40 | 198,420 | +0.60(+4.69%) |
Jul 30, 2018 | 12.95 | 12.96 | 12.75 | 12.80 | 70,310 | -0.10(-0.78%) |
Jul 27, 2018 | 13.00 | 13.15 | 12.85 | 12.90 | 60,200 | -0.05(-0.39%) |
Jul 26, 2018 | 12.85 | 13.05 | 12.85 | 12.95 | 69,462 | +0.10(+0.78%) |
Jul 25, 2018 | 12.70 | 12.95 | 12.42 | 12.85 | 124,175 | +0.10(+0.78%) |
Jul 24, 2018 | 12.80 | 12.88 | 12.55 | 12.75 | 68,871 | +0.00(+0.00%) |
Jul 23, 2018 | 12.75 | 12.95 | 12.65 | 12.75 | 40,676 | +0.00(+0.00%) |
Jul 20, 2018 | 12.80 | 12.95 | 12.65 | 12.75 | 171,549 | -0.10(-0.78%) |
Jul 19, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 77,806 | +0.00(+0.00%) |
Jul 18, 2018 | 12.90 | 13.00 | 12.59 | 12.85 | 90,558 | -0.10(-0.77%) |
Jul 17, 2018 | 13.00 | 13.05 | 12.85 | 12.95 | 58,496 | -0.10(-0.77%) |
Jul 16, 2018 | 13.20 | 13.20 | 13.00 | 13.05 | 72,759 | -0.15(-1.14%) |
Jul 13, 2018 | 13.25 | 13.36 | 13.12 | 13.20 | 58,535 | -0.05(-0.38%) |
Jul 12, 2018 | 13.20 | 13.25 | 12.95 | 13.25 | 72,586 | +0.10(+0.76%) |
Jul 11, 2018 | 13.00 | 13.25 | 12.90 | 13.15 | 127,234 | +0.10(+0.77%) |
Jul 10, 2018 | 13.25 | 13.30 | 12.75 | 13.05 | 108,445 | -0.15(-1.14%) |
Jul 09, 2018 | 13.70 | 13.75 | 12.90 | 13.20 | 171,135 | -0.25(-1.86%) |
Jul 06, 2018 | 13.05 | 13.95 | 13.03 | 13.45 | 251,815 | +0.45(+3.46%) |
Jul 05, 2018 | 12.45 | 13.15 | 12.35 | 13.00 | 196,460 | +0.60(+4.84%) |
Jul 03, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.05(+0.40%) | |
Jul 02, 2018 | 11.95 | 12.40 | 11.84 | 12.35 | 86,905 | +0.35(+2.92%) |
Jun 29, 2018 | 12.20 | 12.00 | 213,714 | +0.10(+0.84%) | ||
Jun 28, 2018 | 11.80 | 12.00 | 11.60 | 11.90 | 208,231 | +0.15(+1.28%) |
Jun 27, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 121,746 | -0.10(-0.84%) |
Jun 26, 2018 | 11.90 | 12.00 | 11.75 | 11.85 | 70,017 | +0.05(+0.42%) |
Jun 25, 2018 | 12.10 | 12.25 | 11.90 | 11.80 | 184,586 | -0.40(-3.28%) |
Jun 22, 2018 | 12.05 | 12.25 | 11.95 | 12.20 | 237,138 | +0.15(+1.24%) |
Jun 21, 2018 | 12.45 | 12.45 | 11.95 | 12.05 | 106,348 | -0.35(-2.82%) |
Jun 20, 2018 | 12.40 | 12.60 | 12.30 | 12.40 | 98,651 | +0.05(+0.40%) |
Jun 19, 2018 | 12.00 | 12.40 | 12.00 | 12.35 | 91,563 | +0.25(+2.07%) |
Jun 18, 2018 | 11.95 | 12.15 | 11.90 | 12.10 | 100,985 | +0.15(+1.26%) |
Jun 15, 2018 | 11.95 | 11.70 | 11.95 | 172,601 | +0.25(+2.14%) | |
Jun 14, 2018 | 11.80 | 11.90 | 11.55 | 11.70 | 73,893 | -0.10(-0.85%) |
Jun 13, 2018 | 11.80 | 12.05 | 11.65 | 11.80 | 121,465 | -0.05(-0.42%) |
Jun 12, 2018 | 11.85 | 11.95 | 11.60 | 11.85 | 68,908 | +0.00(+0.00%) |
Jun 11, 2018 | 11.70 | 11.92 | 11.60 | 11.85 | 83,582 | +0.10(+0.85%) |
Jun 08, 2018 | 12.05 | 12.10 | 11.65 | 11.75 | 116,901 | -0.30(-2.49%) |
Jun 07, 2018 | 12.50 | 12.55 | 11.90 | 12.05 | 71,967 | -0.40(-3.21%) |
Jun 06, 2018 | 12.65 | 12.45 | 140,059 | +0.20(+1.63%) | ||
Jun 05, 2018 | 12.05 | 12.30 | 11.91 | 12.25 | 95,058 | +0.20(+1.66%) |
Jun 04, 2018 | 12.05 | 12.15 | 11.90 | 12.05 | 86,911 | +0.05(+0.42%) |
Jun 01, 2018 | 12.05 | 12.10 | 11.80 | 12.00 | 106,451 | +0.05(+0.42%) |
May 31, 2018 | 12.25 | 12.35 | 11.86 | 11.95 | 107,286 | -0.30(-2.45%) |
May 30, 2018 | 11.90 | 12.30 | 11.82 | 12.25 | 119,126 | +0.35(+2.94%) |
May 29, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 160,971 | +0.50(+4.39%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.15(-1.30%) | |
May 24, 2018 | 11.50 | 11.65 | 11.35 | 11.55 | 53,887 | +0.15(+1.32%) |
May 23, 2018 | 11.30 | 11.45 | 11.30 | 11.40 | 35,572 | +0.00(+0.00%) |
May 22, 2018 | 11.65 | 11.65 | 11.25 | 11.40 | 73,325 | -0.25(-2.15%) |
May 21, 2018 | 11.70 | 11.85 | 11.35 | 11.65 | 76,963 | +0.00(+0.00%) |
May 18, 2018 | 11.15 | 11.95 | 11.05 | 11.65 | 234,621 | +0.55(+4.95%) |
May 17, 2018 | 11.20 | 11.32 | 11.05 | 11.10 | 90,982 | -0.10(-0.89%) |
May 16, 2018 | 11.20 | 11.40 | 11.05 | 11.20 | 87,635 | +0.05(+0.45%) |
May 15, 2018 | 11.15 | 11.25 | 11.05 | 11.15 | 72,276 | -0.10(-0.89%) |
May 14, 2018 | 11.30 | 11.55 | 11.10 | 11.25 | 98,788 | +0.00(+0.00%) |
May 11, 2018 | 11.10 | 11.35 | 11.10 | 11.25 | 77,460 | +0.15(+1.35%) |
May 10, 2018 | 11.15 | 11.25 | 11.00 | 11.10 | 112,697 | +0.05(+0.45%) |
May 09, 2018 | 11.60 | 11.60 | 11.00 | 11.05 | 123,115 | -0.55(-4.74%) |
May 08, 2018 | 11.15 | 11.70 | 11.05 | 11.60 | 141,265 | +0.35(+3.11%) |
May 07, 2018 | 11.40 | 11.45 | 11.05 | 11.25 | 161,647 | -0.20(-1.75%) |
May 04, 2018 | 11.50 | 11.60 | 11.35 | 11.45 | 187,003 | -0.10(-0.87%) |
May 03, 2018 | 11.30 | 11.75 | 11.30 | 11.55 | 114,678 | +0.25(+2.21%) |
May 02, 2018 | 11.75 | 11.75 | 11.15 | 11.30 | 221,722 | -0.30(-2.59%) |
May 01, 2018 | 12.65 | 12.65 | 11.10 | 11.60 | 276,566 | -0.25(-2.11%) |
Apr 30, 2018 | 12.05 | 12.15 | 11.75 | 11.85 | 179,843 | -0.15(-1.25%) |
Apr 27, 2018 | 12.10 | 12.40 | 11.95 | 12.00 | 108,395 | +0.10(+0.84%) |
Apr 26, 2018 | 12.00 | 12.05 | 11.75 | 11.90 | 74,299 | -0.05(-0.42%) |
Apr 25, 2018 | 12.20 | 12.20 | 11.90 | 11.95 | 71,419 | -0.25(-2.05%) |
Apr 24, 2018 | 12.30 | 12.35 | 12.05 | 12.20 | 116,372 | -0.05(-0.41%) |
Apr 23, 2018 | 12.50 | 12.65 | 12.15 | 12.25 | 123,924 | -0.15(-1.21%) |
Apr 20, 2018 | 12.65 | 12.72 | 12.20 | 12.40 | 317,917 | -0.25(-1.98%) |
Apr 19, 2018 | 12.65 | 12.75 | 12.21 | 12.65 | 206,617 | +0.00(+0.00%) |
Apr 18, 2018 | 12.20 | 12.80 | 12.10 | 12.65 | 211,007 | +0.55(+4.55%) |
Apr 17, 2018 | 12.15 | 12.30 | 11.95 | 12.10 | 118,269 | +0.00(+0.00%) |
Apr 16, 2018 | 12.15 | 12.15 | 12.00 | 12.10 | 103,345 | +0.00(+0.00%) |
Apr 13, 2018 | 12.10 | 12.25 | 11.90 | 12.10 | 111,035 | -0.05(-0.41%) |
Apr 12, 2018 | 12.30 | 12.35 | 12.05 | 12.15 | 97,319 | -0.05(-0.41%) |
Apr 11, 2018 | 12.40 | 12.55 | 12.05 | 12.20 | 163,627 | -0.25(-2.01%) |
Apr 10, 2018 | 12.20 | 12.65 | 12.05 | 12.45 | 141,423 | +0.25(+2.05%) |
Apr 09, 2018 | 12.60 | 12.70 | 12.05 | 12.20 | 164,598 | -0.35(-2.79%) |
Apr 06, 2018 | 12.85 | 13.05 | 12.35 | 12.55 | 131,356 | -0.40(-3.09%) |
Apr 05, 2018 | 12.80 | 13.15 | 12.80 | 12.95 | 206,153 | +0.20(+1.57%) |
Apr 04, 2018 | 12.30 | 12.78 | 12.25 | 12.75 | 439,386 | +0.25(+2.00%) |
Apr 03, 2018 | 12.40 | 12.65 | 12.25 | 12.50 | 141,602 | +0.10(+0.81%) |
Apr 02, 2018 | 13.00 | 13.01 | 12.35 | 12.40 | 189,290 | -0.60(-4.62%) |
Mar 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +1.15(+9.70%) | |
Mar 28, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 421,229 | +0.00(+0.00%) |
Mar 27, 2018 | 11.95 | 12.05 | 11.70 | 11.85 | 167,029 | -0.10(-0.84%) |
Mar 26, 2018 | 12.05 | 12.15 | 11.75 | 11.95 | 265,594 | +0.00(+0.00%) |
Mar 23, 2018 | 12.10 | 12.35 | 11.90 | 11.95 | 163,902 | -0.05(-0.42%) |
Mar 22, 2018 | 11.85 | 12.55 | 11.85 | 12.00 | 122,174 | +0.10(+0.84%) |
Mar 21, 2018 | 12.00 | 12.20 | 11.75 | 11.90 | 213,817 | -0.20(-1.65%) |
Mar 20, 2018 | 11.75 | 12.25 | 11.65 | 12.10 | 325,996 | +0.40(+3.42%) |
Mar 19, 2018 | 11.45 | 11.75 | 11.35 | 11.70 | 247,993 | +0.25(+2.18%) |
Mar 16, 2018 | 11.60 | 11.75 | 11.30 | 11.45 | 270,587 | -0.15(-1.29%) |
Mar 15, 2018 | 11.60 | 11.80 | 11.40 | 11.60 | 214,185 | +0.10(+0.87%) |
Mar 14, 2018 | 11.20 | 11.60 | 11.20 | 11.50 | 221,126 | +0.40(+3.60%) |
Mar 13, 2018 | 10.80 | 11.20 | 10.70 | 11.10 | 281,212 | +0.40(+3.74%) |
Mar 12, 2018 | 10.75 | 10.85 | 10.45 | 10.70 | 236,847 | -0.05(-0.47%) |
Mar 09, 2018 | 10.20 | 10.80 | 10.05 | 10.75 | 241,812 | +0.70(+6.97%) |
Mar 08, 2018 | 9.800 | 10.20 | 9.650 | 10.05 | 240,522 | +0.10(+1.01%) |
Mar 07, 2018 | 10.00 | 9.650 | 9.950 | 156,872 | +0.05(+0.51%) | |
Mar 06, 2018 | 9.600 | 10.00 | 9.450 | 9.900 | 489,228 | +1.55(+18.56%) |
Mar 05, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 53,535 | +0.05(+0.60%) |
Mar 02, 2018 | 8.100 | 8.400 | 8.050 | 8.300 | 37,291 | +0.15(+1.84%) |