Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.08 | 12.21 | 12.03 | 12.12 | 124,581 | +0.01(+0.07%) |
Apr 29, 2019 | 12.07 | 12.20 | 11.94 | 12.11 | 84,193 | -0.03(-0.22%) |
Apr 26, 2019 | 12.32 | 12.32 | 11.70 | 12.14 | 488,210 | +0.30(+2.51%) |
Apr 25, 2019 | 12.27 | 12.27 | 11.81 | 11.84 | 100,875 | -0.44(-3.56%) |
Apr 24, 2019 | 12.33 | 12.49 | 12.25 | 12.28 | 84,865 | -0.12(-0.99%) |
Apr 23, 2019 | 12.18 | 12.43 | 12.07 | 12.40 | 106,743 | +0.26(+2.16%) |
Apr 22, 2019 | 12.17 | 12.24 | 12.08 | 12.14 | 67,791 | +0.01(+0.07%) |
Apr 18, 2019 | 12.04 | 12.24 | 11.99 | 12.13 | 64,247 | +0.04(+0.36%) |
Apr 17, 2019 | 12.23 | 12.23 | 11.98 | 12.08 | 57,434 | -0.09(-0.72%) |
Apr 16, 2019 | 12.06 | 12.20 | 12.06 | 12.17 | 157,865 | +0.04(+0.36%) |
Apr 15, 2019 | 12.22 | 12.23 | 12.00 | 12.13 | 47,002 | -0.05(-0.43%) |
Apr 12, 2019 | 12.03 | 12.19 | 12.03 | 12.18 | 64,705 | +0.13(+1.09%) |
Apr 11, 2019 | 12.02 | 12.20 | 11.93 | 12.05 | 84,311 | -0.01(-0.07%) |
Apr 10, 2019 | 12.02 | 12.13 | 11.88 | 12.06 | 39,441 | +0.05(+0.44%) |
Apr 09, 2019 | 12.12 | 12.13 | 11.86 | 12.01 | 29,679 | -0.07(-0.58%) |
Apr 08, 2019 | 12.02 | 12.19 | 12.01 | 12.08 | 86,717 | +0.05(+0.44%) |
Apr 05, 2019 | 12.13 | 12.18 | 11.97 | 12.02 | 89,213 | -0.05(-0.43%) |
Apr 04, 2019 | 12.00 | 12.27 | 11.96 | 12.08 | 71,786 | +0.08(+0.66%) |
Apr 03, 2019 | 11.96 | 12.06 | 11.68 | 12.00 | 161,755 | +0.10(+0.88%) |
Apr 02, 2019 | 12.05 | 12.15 | 11.81 | 11.89 | 81,039 | -0.20(-1.66%) |
Apr 01, 2019 | 11.39 | 12.17 | 11.39 | 12.09 | 122,112 | +0.74(+6.54%) |
Mar 29, 2019 | 11.37 | 11.53 | 11.24 | 11.35 | 71,347 | -0.03(-0.23%) |
Mar 28, 2019 | 11.27 | 11.42 | 11.18 | 11.38 | 39,236 | +0.03(+0.23%) |
Mar 27, 2019 | 11.33 | 11.45 | 11.30 | 11.35 | 43,408 | +0.03(+0.23%) |
Mar 26, 2019 | 11.40 | 11.53 | 11.26 | 11.33 | 366,842 | -0.03(-0.31%) |
Mar 25, 2019 | 11.22 | 11.39 | 11.08 | 11.36 | 51,758 | +0.11(+1.01%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.10 | 11.25 | 47,068 | -0.11(-1.00%) |
Mar 21, 2019 | 11.50 | 11.53 | 11.32 | 11.36 | 77,062 | -0.10(-0.84%) |
Mar 20, 2019 | 11.56 | 11.67 | 11.43 | 11.46 | 54,108 | -0.17(-1.50%) |
Mar 19, 2019 | 11.38 | 11.72 | 11.35 | 11.63 | 99,672 | +0.28(+2.46%) |
Mar 18, 2019 | 11.37 | 11.52 | 11.33 | 11.35 | 217,630 | -0.02(-0.15%) |
Mar 15, 2019 | 11.44 | 11.56 | 11.36 | 11.37 | 108,911 | -0.07(-0.61%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.33 | 11.44 | 38,339 | -0.07(-0.61%) |
Mar 13, 2019 | 11.95 | 11.95 | 11.45 | 11.51 | 70,911 | -0.32(-2.73%) |
Mar 12, 2019 | 11.70 | 11.88 | 11.55 | 11.83 | 78,850 | +0.22(+1.88%) |
Mar 11, 2019 | 11.75 | 11.94 | 11.37 | 11.61 | 85,917 | -0.03(-0.30%) |
Mar 08, 2019 | 11.38 | 11.66 | 11.13 | 11.65 | 87,724 | +0.29(+2.54%) |
Mar 07, 2019 | 11.70 | 11.84 | 11.27 | 11.36 | 106,998 | -0.31(-2.62%) |
Mar 06, 2019 | 11.57 | 11.69 | 11.48 | 11.67 | 93,781 | +0.16(+1.37%) |
Mar 05, 2019 | 11.61 | 11.68 | 11.43 | 11.51 | 50,548 | -0.12(-1.05%) |
Mar 04, 2019 | 11.63 | 11.72 | 11.50 | 11.63 | 107,686 | +0.07(+0.60%) |
Mar 01, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 172,127 | +0.19(+1.69%) |
Feb 28, 2019 | 11.25 | 11.45 | 11.19 | 11.37 | 125,535 | +0.00(+0.00%) |
Feb 27, 2019 | 11.36 | 11.41 | 11.11 | 11.37 | 53,022 | +0.02(+0.15%) |
Feb 26, 2019 | 11.56 | 11.67 | 11.31 | 11.35 | 84,376 | -0.25(-2.18%) |
Feb 25, 2019 | 10.87 | 11.67 | 10.87 | 11.60 | 199,055 | +0.80(+7.44%) |
Feb 22, 2019 | 11.04 | 11.30 | 10.76 | 10.80 | 184,240 | -0.26(-2.34%) |
Feb 21, 2019 | 12.30 | 12.56 | 10.90 | 11.06 | 232,691 | -0.17(-1.54%) |
Feb 20, 2019 | 10.95 | 11.29 | 10.95 | 11.23 | 54,252 | +0.26(+2.36%) |
Feb 19, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 62,493 | -0.06(-0.55%) |
Feb 15, 2019 | 10.98 | 11.15 | 10.98 | 11.03 | 53,698 | +0.10(+0.95%) |
Feb 14, 2019 | 10.84 | 11.03 | 10.84 | 10.93 | 67,122 | +0.01(+0.08%) |
Feb 13, 2019 | 10.67 | 10.94 | 10.67 | 10.92 | 59,578 | +0.28(+2.60%) |
Feb 12, 2019 | 10.54 | 10.77 | 10.54 | 10.65 | 36,292 | +0.16(+1.57%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.33 | 10.48 | 106,402 | -0.03(-0.33%) |
Feb 08, 2019 | 10.33 | 10.52 | 10.17 | 10.52 | 129,963 | +0.28(+2.70%) |
Feb 07, 2019 | 10.49 | 10.61 | 10.19 | 10.24 | 168,395 | -0.22(-2.15%) |
Feb 06, 2019 | 10.59 | 10.62 | 10.39 | 10.46 | 197,899 | -0.07(-0.66%) |
Feb 05, 2019 | 10.70 | 10.73 | 10.48 | 10.53 | 151,488 | -0.10(-0.89%) |
Feb 04, 2019 | 10.39 | 10.68 | 10.36 | 10.63 | 176,687 | +0.29(+2.76%) |
Feb 01, 2019 | 10.58 | 10.83 | 10.29 | 10.34 | 165,840 | -0.13(-1.24%) |
Jan 31, 2019 | 10.22 | 10.59 | 10.05 | 10.47 | 325,218 | +0.30(+2.97%) |
Jan 30, 2019 | 10.20 | 10.28 | 10.08 | 10.17 | 219,098 | +0.09(+0.86%) |
Jan 29, 2019 | 10.11 | 10.23 | 10.01 | 10.08 | 91,166 | +0.04(+0.43%) |
Jan 28, 2019 | 10.27 | 10.27 | 9.980 | 10.04 | 133,519 | -0.27(-2.60%) |
Jan 25, 2019 | 10.16 | 10.46 | 10.16 | 10.31 | 46,870 | +0.19(+1.88%) |
Jan 24, 2019 | 10.07 | 10.36 | 10.07 | 10.12 | 57,827 | +0.09(+0.86%) |
Jan 23, 2019 | 10.07 | 10.24 | 9.946 | 10.03 | 107,896 | +0.00(+0.00%) |
Jan 22, 2019 | 10.08 | 10.21 | 9.877 | 10.03 | 70,710 | -0.05(-0.51%) |
Jan 18, 2019 | 9.946 | 10.15 | 9.928 | 10.08 | 99,411 | +0.19(+1.92%) |
Jan 17, 2019 | 9.816 | 10.05 | 9.790 | 9.894 | 75,470 | +0.12(+1.24%) |
Jan 16, 2019 | 9.738 | 9.954 | 9.704 | 9.773 | 91,683 | +0.14(+1.43%) |
Jan 15, 2019 | 9.617 | 9.764 | 9.600 | 9.635 | 163,348 | -0.01(-0.09%) |
Jan 14, 2019 | 9.678 | 9.859 | 9.617 | 9.643 | 170,914 | -0.12(-1.24%) |
Jan 11, 2019 | 9.617 | 9.894 | 9.505 | 9.764 | 282,147 | +0.12(+1.25%) |
Jan 10, 2019 | 9.868 | 9.972 | 9.514 | 9.643 | 365,585 | -0.25(-2.53%) |
Jan 09, 2019 | 9.712 | 9.946 | 9.591 | 9.894 | 319,814 | +0.16(+1.69%) |
Jan 08, 2019 | 9.548 | 9.868 | 9.501 | 9.730 | 294,335 | +0.28(+2.93%) |
Jan 07, 2019 | 9.237 | 9.488 | 9.090 | 9.453 | 342,599 | +0.17(+1.86%) |
Jan 04, 2019 | 8.935 | 9.367 | 8.935 | 9.280 | 119,201 | +0.43(+4.88%) |
Jan 03, 2019 | 9.185 | 9.298 | 8.814 | 8.848 | 116,310 | -0.32(-3.49%) |
Jan 02, 2019 | 9.488 | 9.522 | 9.064 | 9.168 | 144,709 | -0.41(-4.24%) |
Dec 31, 2018 | 9.116 | 9.643 | 8.883 | 9.574 | 521,360 | +0.53(+5.83%) |
Dec 28, 2018 | 9.038 | 9.211 | 8.943 | 9.047 | 155,887 | -0.03(-0.29%) |
Dec 27, 2018 | 9.047 | 9.090 | 8.719 | 9.073 | 248,003 | -0.03(-0.38%) |
Dec 26, 2018 | 8.986 | 9.107 | 8.805 | 9.107 | 219,620 | +0.07(+0.76%) |
Dec 24, 2018 | 9.116 | 9.198 | 8.952 | 9.038 | 99,990 | -0.07(-0.76%) |
Dec 21, 2018 | 9.272 | 9.323 | 9.047 | 9.107 | 315,477 | -0.14(-1.50%) |
Dec 20, 2018 | 9.453 | 9.548 | 9.151 | 9.246 | 165,910 | -0.25(-2.64%) |
Dec 19, 2018 | 9.401 | 9.725 | 9.332 | 9.496 | 179,888 | +0.14(+1.48%) |
Dec 18, 2018 | 9.807 | 9.807 | 9.177 | 9.358 | 119,382 | -0.35(-3.65%) |
Dec 17, 2018 | 10.21 | 10.21 | 9.540 | 9.712 | 89,863 | -0.42(-4.18%) |
Dec 14, 2018 | 9.816 | 10.46 | 9.816 | 10.14 | 89,690 | +0.34(+3.44%) |
Dec 13, 2018 | 9.885 | 9.946 | 9.660 | 9.799 | 321,728 | -0.03(-0.35%) |
Dec 12, 2018 | 10.13 | 10.19 | 9.790 | 9.833 | 214,489 | -0.21(-2.07%) |
Dec 11, 2018 | 10.71 | 10.87 | 10.02 | 10.04 | 649,325 | -0.53(-4.99%) |
Dec 10, 2018 | 10.84 | 10.96 | 10.53 | 10.57 | 122,648 | -0.24(-2.24%) |
Dec 07, 2018 | 10.85 | 10.95 | 10.73 | 10.81 | 251,248 | -0.04(-0.40%) |
Dec 06, 2018 | 10.65 | 10.88 | 10.63 | 10.85 | 112,652 | -0.18(-1.64%) |
Dec 04, 2018 | 11.40 | 11.41 | 11.03 | 11.03 | 83,325 | -0.35(-3.11%) |
Dec 03, 2018 | 11.38 | 11.54 | 11.22 | 11.39 | 118,959 | +0.15(+1.31%) |
Nov 30, 2018 | 11.05 | 11.34 | 11.05 | 11.24 | 117,696 | +0.10(+0.93%) |
Nov 29, 2018 | 11.09 | 11.17 | 10.97 | 11.14 | 160,974 | +0.06(+0.55%) |
Nov 28, 2018 | 10.86 | 11.09 | 10.86 | 11.08 | 76,132 | +0.20(+1.83%) |
Nov 27, 2018 | 10.85 | 10.90 | 10.68 | 10.88 | 172,643 | +0.03(+0.24%) |
Nov 26, 2018 | 11.11 | 11.13 | 10.78 | 10.85 | 373,759 | -0.13(-1.18%) |
Nov 23, 2018 | 11.07 | 11.08 | 10.92 | 10.98 | 20,946 | -0.04(-0.39%) |
Nov 21, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.23(+2.16%) | |
Nov 20, 2018 | 11.22 | 11.22 | 10.71 | 10.79 | 106,622 | -0.48(-4.29%) |
Nov 19, 2018 | 11.40 | 11.45 | 11.15 | 11.28 | 86,847 | -0.17(-1.51%) |
Nov 16, 2018 | 10.92 | 11.49 | 10.92 | 11.45 | 279,138 | +0.48(+4.33%) |
Nov 15, 2018 | 10.90 | 11.05 | 10.78 | 10.97 | 159,780 | +0.05(+0.48%) |
Nov 14, 2018 | 11.14 | 11.46 | 10.86 | 10.92 | 126,306 | -0.21(-1.92%) |
Nov 13, 2018 | 10.94 | 11.24 | 10.94 | 11.14 | 48,551 | +0.21(+1.88%) |
Nov 12, 2018 | 11.38 | 11.39 | 10.87 | 10.93 | 116,034 | -0.77(-6.57%) |
Nov 09, 2018 | 12.00 | 12.00 | 11.50 | 11.70 | 88,460 | -0.29(-2.42%) |
Nov 08, 2018 | 12.05 | 12.12 | 11.93 | 11.99 | 46,771 | -0.02(-0.14%) |
Nov 07, 2018 | 11.79 | 12.04 | 11.62 | 12.01 | 45,177 | +0.33(+2.86%) |
Nov 06, 2018 | 11.52 | 11.70 | 11.41 | 11.67 | 35,968 | +0.15(+1.26%) |
Nov 05, 2018 | 11.83 | 11.83 | 11.50 | 11.53 | 98,490 | -0.22(-1.89%) |
Nov 02, 2018 | 11.75 | 11.83 | 11.65 | 11.75 | 77,344 | -0.03(-0.22%) |
Nov 01, 2018 | 11.29 | 11.94 | 11.29 | 11.78 | 128,777 | +0.51(+4.55%) |
Oct 31, 2018 | 11.45 | 11.54 | 11.20 | 11.26 | 97,914 | -0.21(-1.79%) |
Oct 30, 2018 | 11.36 | 11.51 | 11.11 | 11.47 | 96,129 | +0.11(+0.98%) |
Oct 29, 2018 | 11.32 | 11.42 | 11.11 | 11.36 | 186,774 | +0.14(+1.22%) |
Oct 26, 2018 | 11.24 | 11.73 | 11.18 | 11.22 | 105,309 | -0.08(-0.68%) |
Oct 25, 2018 | 12.06 | 12.11 | 11.28 | 11.30 | 205,202 | -0.68(-5.71%) |
Oct 24, 2018 | 12.66 | 12.76 | 11.85 | 11.98 | 165,562 | -0.73(-5.78%) |
Oct 23, 2018 | 12.89 | 12.99 | 12.61 | 12.72 | 99,948 | -0.25(-1.91%) |
Oct 22, 2018 | 13.21 | 13.24 | 12.65 | 12.96 | 145,889 | -0.26(-1.94%) |
Oct 19, 2018 | 13.49 | 13.49 | 13.16 | 13.22 | 37,209 | -0.24(-1.78%) |
Oct 18, 2018 | 13.53 | 13.67 | 13.26 | 13.46 | 51,757 | -0.21(-1.56%) |
Oct 17, 2018 | 13.63 | 13.69 | 13.43 | 13.67 | 44,506 | -0.03(-0.19%) |
Oct 16, 2018 | 13.72 | 13.79 | 13.55 | 13.70 | 233,240 | +0.00(+0.00%) |
Oct 15, 2018 | 13.80 | 13.89 | 13.67 | 13.70 | 168,822 | -0.10(-0.74%) |
Oct 12, 2018 | 13.73 | 13.95 | 13.58 | 13.80 | 59,909 | +0.18(+1.32%) |
Oct 11, 2018 | 13.69 | 13.80 | 13.28 | 13.62 | 129,197 | -0.09(-0.69%) |
Oct 10, 2018 | 14.53 | 14.59 | 13.67 | 13.72 | 90,567 | -0.76(-5.25%) |
Oct 09, 2018 | 14.52 | 14.60 | 14.15 | 14.48 | 77,577 | -0.03(-0.18%) |
Oct 08, 2018 | 14.61 | 14.68 | 14.43 | 14.50 | 39,299 | +0.03(+0.24%) |
Oct 05, 2018 | 14.37 | 14.57 | 14.22 | 14.47 | 125,435 | +0.18(+1.26%) |
Oct 04, 2018 | 14.18 | 14.46 | 14.04 | 14.29 | 218,508 | +0.15(+1.03%) |
Oct 03, 2018 | 13.84 | 14.30 | 13.84 | 14.14 | 116,971 | +0.23(+1.66%) |
Oct 02, 2018 | 13.79 | 13.96 | 13.71 | 13.91 | 66,133 | +0.13(+0.93%) |
Oct 01, 2018 | 14.23 | 14.38 | 13.65 | 13.79 | 162,343 | -0.48(-3.36%) |
Sep 28, 2018 | 14.24 | 14.40 | 14.11 | 14.26 | 36,156 | -0.04(-0.30%) |
Sep 27, 2018 | 14.15 | 14.37 | 14.11 | 14.31 | 20,269 | +0.12(+0.84%) |
Sep 26, 2018 | 14.27 | 14.27 | 13.85 | 14.19 | 67,158 | -0.03(-0.24%) |
Sep 25, 2018 | 14.41 | 14.49 | 14.14 | 14.22 | 38,337 | -0.16(-1.13%) |
Sep 24, 2018 | 14.18 | 14.45 | 14.11 | 14.38 | 92,458 | +0.13(+0.90%) |
Sep 21, 2018 | 14.24 | 14.38 | 14.11 | 14.26 | 78,982 | +0.03(+0.24%) |
Sep 20, 2018 | 13.98 | 14.37 | 13.98 | 14.22 | 80,326 | +0.03(+0.24%) |
Sep 19, 2018 | 13.98 | 14.44 | 13.96 | 14.19 | 37,883 | -0.05(-0.36%) |
Sep 18, 2018 | 13.89 | 14.36 | 13.89 | 14.24 | 90,710 | +0.37(+2.65%) |
Sep 17, 2018 | 13.76 | 13.98 | 13.76 | 13.87 | 64,675 | +0.03(+0.25%) |
Sep 14, 2018 | 13.91 | 14.38 | 13.61 | 13.84 | 59,441 | -0.01(-0.06%) |
Sep 13, 2018 | 13.80 | 13.96 | 13.77 | 13.84 | 20,781 | +0.16(+1.19%) |
Sep 12, 2018 | 13.85 | 13.96 | 13.66 | 13.68 | 50,879 | -0.17(-1.23%) |
Sep 11, 2018 | 13.79 | 13.91 | 13.67 | 13.85 | 52,932 | +0.01(+0.06%) |
Sep 10, 2018 | 13.79 | 13.90 | 13.74 | 13.84 | 41,748 | +0.01(+0.06%) |
Sep 07, 2018 | 13.74 | 13.87 | 13.68 | 13.84 | 25,040 | +0.08(+0.56%) |
Sep 06, 2018 | 13.90 | 13.99 | 13.68 | 13.76 | 15,468 | -0.09(-0.68%) |
Sep 05, 2018 | 13.63 | 13.99 | 13.63 | 13.85 | 20,183 | +0.08(+0.56%) |
Sep 04, 2018 | 13.63 | 13.84 | 13.63 | 13.78 | 20,527 | +0.09(+0.62%) |
Aug 31, 2018 | 13.69 | 13.69 | 13.69 | 0 | -0.07(-0.50%) | |
Aug 30, 2018 | 13.83 | 14.02 | 13.76 | 13.76 | 51,406 | -0.04(-0.31%) |
Aug 29, 2018 | 13.81 | 14.01 | 13.76 | 13.80 | 38,338 | +0.00(+0.00%) |
Aug 28, 2018 | 13.87 | 14.01 | 13.76 | 13.80 | 30,438 | -0.07(-0.49%) |
Aug 27, 2018 | 13.90 | 14.08 | 13.75 | 13.87 | 64,370 | +0.08(+0.56%) |
Aug 24, 2018 | 13.67 | 13.88 | 13.55 | 13.79 | 35,103 | +0.22(+1.64%) |
Aug 23, 2018 | 13.67 | 13.71 | 13.54 | 13.57 | 43,123 | -0.06(-0.44%) |
Aug 22, 2018 | 13.79 | 13.84 | 13.55 | 13.63 | 35,171 | -0.08(-0.56%) |
Aug 21, 2018 | 13.38 | 13.90 | 13.38 | 13.71 | 30,758 | +0.29(+2.17%) |
Aug 20, 2018 | 13.71 | 13.79 | 13.41 | 13.42 | 80,551 | -0.19(-1.38%) |
Aug 17, 2018 | 13.39 | 13.75 | 13.30 | 13.61 | 34,869 | +0.24(+1.79%) |
Aug 16, 2018 | 13.16 | 13.42 | 13.16 | 13.37 | 55,770 | +0.19(+1.43%) |
Aug 15, 2018 | 13.36 | 13.36 | 12.97 | 13.18 | 93,600 | -0.14(-1.08%) |
Aug 14, 2018 | 13.36 | 13.45 | 13.23 | 13.32 | 65,294 | -0.04(-0.32%) |
Aug 13, 2018 | 13.42 | 13.53 | 13.15 | 13.36 | 81,180 | -0.10(-0.75%) |
Aug 10, 2018 | 13.63 | 13.69 | 13.39 | 13.47 | 65,648 | -0.27(-1.97%) |
Aug 09, 2018 | 13.64 | 13.77 | 13.56 | 13.74 | 73,077 | +0.06(+0.43%) |
Aug 08, 2018 | 13.68 | 13.72 | 13.45 | 13.68 | 43,540 | +0.12(+0.87%) |
Aug 07, 2018 | 13.58 | 13.82 | 13.43 | 13.56 | 47,433 | -0.01(-0.06%) |
Aug 06, 2018 | 13.20 | 13.75 | 13.20 | 13.57 | 166,530 | +0.32(+2.43%) |
Aug 03, 2018 | 13.08 | 13.51 | 13.00 | 13.25 | 108,155 | +0.25(+1.89%) |
Aug 02, 2018 | 13.53 | 13.55 | 12.94 | 13.00 | 180,818 | -0.50(-3.70%) |
Aug 01, 2018 | 13.52 | 13.67 | 13.23 | 13.50 | 138,319 | +0.06(+0.44%) |
Jul 31, 2018 | 13.46 | 13.55 | 13.22 | 13.44 | 297,856 | -0.02(-0.13%) |
Jul 30, 2018 | 14.02 | 14.02 | 13.28 | 13.46 | 179,680 | -0.55(-3.93%) |
Jul 27, 2018 | 13.75 | 14.50 | 13.48 | 14.01 | 180,652 | +0.45(+3.31%) |
Jul 26, 2018 | 13.79 | 12.51 | 13.56 | 1,095,761 | -0.58(-4.13%) | |
Jul 25, 2018 | 14.23 | 14.24 | 13.92 | 14.14 | 37,253 | -0.04(-0.30%) |
Jul 24, 2018 | 14.11 | 14.37 | 14.00 | 14.19 | 124,872 | +0.16(+1.15%) |
Jul 23, 2018 | 14.05 | 14.13 | 13.92 | 14.03 | 33,828 | +0.08(+0.61%) |
Jul 20, 2018 | 14.33 | 14.33 | 13.83 | 13.94 | 257,604 | -0.41(-2.89%) |
Jul 19, 2018 | 14.13 | 14.43 | 13.96 | 14.36 | 50,844 | +0.17(+1.19%) |
Jul 18, 2018 | 14.21 | 14.25 | 13.98 | 14.19 | 140,477 | -0.06(-0.42%) |
Jul 17, 2018 | 14.02 | 14.36 | 14.02 | 14.25 | 44,041 | +0.24(+1.69%) |
Jul 16, 2018 | 14.18 | 14.21 | 13.84 | 14.01 | 84,384 | -0.12(-0.84%) |
Jul 13, 2018 | 14.30 | 14.36 | 14.09 | 14.13 | 50,593 | -0.21(-1.48%) |
Jul 12, 2018 | 14.58 | 14.59 | 14.24 | 14.34 | 88,161 | -0.16(-1.11%) |
Jul 11, 2018 | 14.31 | 14.72 | 14.19 | 14.50 | 82,195 | +0.09(+0.65%) |
Jul 10, 2018 | 14.16 | 14.43 | 13.94 | 14.41 | 135,940 | +0.31(+2.22%) |
Jul 09, 2018 | 14.19 | 14.19 | 13.93 | 14.09 | 89,274 | -0.05(-0.36%) |
Jul 06, 2018 | 14.05 | 14.23 | 13.87 | 14.14 | 63,636 | +0.04(+0.30%) |
Jul 05, 2018 | 14.14 | 14.15 | 13.96 | 14.10 | 52,264 | +0.05(+0.36%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | -0.16(-1.13%) | |
Jul 02, 2018 | 14.09 | 14.21 | 13.96 | 14.21 | 119,951 | +0.14(+0.96%) |
Jun 29, 2018 | 14.22 | 14.33 | 14.05 | 14.08 | 120,718 | -0.08(-0.60%) |
Jun 28, 2018 | 14.14 | 14.22 | 14.00 | 14.16 | 96,976 | +0.14(+1.03%) |
Jun 27, 2018 | 13.75 | 14.24 | 13.59 | 14.02 | 169,705 | +0.36(+2.67%) |
Jun 26, 2018 | 14.14 | 14.25 | 13.53 | 13.65 | 409,647 | -0.41(-2.89%) |
Jun 25, 2018 | 14.00 | 14.29 | 13.89 | 14.06 | 168,078 | -0.02(-0.12%) |
Jun 22, 2018 | 14.13 | 14.19 | 13.96 | 14.08 | 355,144 | +0.08(+0.54%) |
Jun 21, 2018 | 14.14 | 14.14 | 13.93 | 14.00 | 109,194 | -0.16(-1.14%) |
Jun 20, 2018 | 14.14 | 14.28 | 14.06 | 14.16 | 53,063 | +0.12(+0.84%) |
Jun 19, 2018 | 14.26 | 14.32 | 14.00 | 14.04 | 100,264 | -0.21(-1.49%) |
Jun 18, 2018 | 14.14 | 14.31 | 14.01 | 14.25 | 92,726 | +0.11(+0.78%) |
Jun 15, 2018 | 14.13 | 14.13 | 14.14 | 272,128 | +0.02(+0.12%) | |
Jun 14, 2018 | 14.03 | 14.30 | 14.03 | 14.13 | 92,060 | +0.11(+0.79%) |
Jun 13, 2018 | 14.30 | 14.36 | 13.92 | 14.02 | 138,012 | -0.34(-2.36%) |
Jun 12, 2018 | 14.35 | 14.45 | 14.25 | 14.36 | 126,816 | +0.05(+0.36%) |
Jun 11, 2018 | 14.31 | 14.41 | 14.16 | 14.30 | 52,699 | +0.01(+0.06%) |
Jun 08, 2018 | 14.30 | 14.32 | 14.04 | 14.30 | 49,567 | -0.02(-0.12%) |
Jun 07, 2018 | 14.36 | 14.42 | 14.25 | 14.31 | 67,565 | -0.03(-0.18%) |
Jun 06, 2018 | 14.21 | 14.34 | 67,197 | -0.13(-0.88%) | ||
Jun 05, 2018 | 14.63 | 14.72 | 14.40 | 14.47 | 85,280 | -0.14(-0.93%) |
Jun 04, 2018 | 14.58 | 14.83 | 14.51 | 14.60 | 99,969 | +0.02(+0.12%) |
Jun 01, 2018 | 14.84 | 14.92 | 14.47 | 14.58 | 90,477 | -0.13(-0.86%) |
May 31, 2018 | 14.82 | 15.28 | 14.61 | 14.71 | 237,391 | +0.12(+0.81%) |
May 30, 2018 | 15.19 | 15.20 | 14.54 | 14.59 | 206,550 | -0.56(-3.69%) |
May 29, 2018 | 15.26 | 15.39 | 15.05 | 15.15 | 60,360 | -0.22(-1.43%) |
May 25, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.03(+0.22%) | |
May 24, 2018 | 15.37 | 15.55 | 15.23 | 15.34 | 73,632 | -0.08(-0.49%) |
May 23, 2018 | 15.02 | 15.46 | 15.02 | 15.41 | 44,480 | +0.26(+1.73%) |
May 22, 2018 | 15.11 | 15.40 | 15.09 | 15.15 | 57,293 | +0.11(+0.73%) |
May 21, 2018 | 15.03 | 15.19 | 14.99 | 15.04 | 77,288 | +0.03(+0.17%) |
May 18, 2018 | 15.19 | 15.33 | 14.99 | 15.02 | 103,653 | -0.21(-1.39%) |
May 17, 2018 | 15.24 | 15.45 | 15.22 | 15.23 | 79,771 | -0.05(-0.33%) |
May 16, 2018 | 15.30 | 15.37 | 15.09 | 15.28 | 74,764 | -0.03(-0.17%) |
May 15, 2018 | 15.26 | 15.34 | 15.18 | 15.30 | 49,019 | -0.02(-0.11%) |
May 14, 2018 | 15.38 | 15.50 | 15.30 | 15.32 | 34,473 | -0.07(-0.44%) |
May 11, 2018 | 15.34 | 15.51 | 15.34 | 15.39 | 26,858 | +0.03(+0.16%) |
May 10, 2018 | 15.67 | 15.80 | 15.30 | 15.36 | 82,554 | -0.34(-2.14%) |
May 09, 2018 | 15.72 | 15.75 | 15.30 | 15.70 | 54,715 | +0.08(+0.48%) |
May 08, 2018 | 15.89 | 15.96 | 15.52 | 15.62 | 44,039 | -0.20(-1.27%) |
May 07, 2018 | 15.71 | 15.97 | 15.64 | 15.83 | 38,990 | +0.23(+1.45%) |
May 04, 2018 | 15.95 | 15.95 | 15.54 | 15.60 | 600,875 | -0.31(-1.95%) |
May 03, 2018 | 16.31 | 16.31 | 15.74 | 15.91 | 37,409 | -0.40(-2.47%) |
May 02, 2018 | 16.56 | 16.77 | 16.27 | 16.31 | 93,787 | -0.34(-2.02%) |