Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.24 | 13.31 | 13.08 | 13.20 | 379,318 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.45 | 13.00 | 13.25 | 447,687 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,436 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.88 | 13.27 | 1,271,595 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.88 | 12.76 | 12.83 | 988,687 | +0.05(+0.41%) |
Feb 21, 2019 | 12.80 | 12.84 | 12.77 | 12.78 | 340,526 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.80 | 12.81 | 710,953 | +0.02(+0.14%) |
Feb 19, 2019 | 12.87 | 13.04 | 12.77 | 12.80 | 416,039 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,526 | +0.07(+0.55%) |
Feb 14, 2019 | 12.94 | 13.05 | 12.83 | 12.84 | 389,201 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.72 | 12.89 | 274,299 | +0.08(+0.62%) |
Feb 12, 2019 | 12.59 | 12.85 | 12.59 | 12.81 | 227,839 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,847 | +0.20(+1.64%) |
Feb 08, 2019 | 12.43 | 12.60 | 12.31 | 12.33 | 199,580 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,057 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.58 | 363,607 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,213 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.72 | 12.34 | 12.48 | 405,674 | -0.07(-0.56%) |
Feb 01, 2019 | 12.73 | 12.85 | 12.45 | 12.55 | 523,410 | -0.18(-1.44%) |
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 359,940 | -0.10(-0.75%) |
Jan 30, 2019 | 12.72 | 12.96 | 12.41 | 12.83 | 383,579 | +0.12(+0.96%) |
Jan 29, 2019 | 12.10 | 12.80 | 12.10 | 12.71 | 513,368 | -0.12(-0.95%) |
Jan 28, 2019 | 12.17 | 12.84 | 12.09 | 12.83 | 703,936 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.89 | 12.26 | 1,114,723 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,698 | +1.13(+10.51%) |
Jan 23, 2019 | 10.30 | 10.72 | 10.30 | 10.72 | 817,148 | +0.43(+4.16%) |
Jan 22, 2019 | 10.37 | 10.51 | 10.21 | 10.29 | 293,042 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,363 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.44 | 10.03 | 10.37 | 363,672 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,320 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 288,976 | -0.01(-0.09%) |
Jan 14, 2019 | 10.24 | 10.38 | 10.08 | 10.15 | 214,736 | -0.14(-1.36%) |
Jan 11, 2019 | 10.23 | 10.37 | 10.09 | 10.29 | 268,403 | +0.02(+0.17%) |
Jan 10, 2019 | 10.37 | 10.44 | 10.07 | 10.27 | 247,145 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.37 | 10.43 | 275,606 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.37 | 10.03 | 10.33 | 567,846 | +0.25(+2.51%) |
Jan 07, 2019 | 9.825 | 10.22 | 9.807 | 10.08 | 610,768 | +0.24(+2.49%) |
Jan 04, 2019 | 9.598 | 9.973 | 9.510 | 9.833 | 545,052 | +0.33(+3.49%) |
Jan 03, 2019 | 9.493 | 9.729 | 9.161 | 9.502 | 354,981 | +0.03(+0.28%) |
Jan 02, 2019 | 9.248 | 9.633 | 9.240 | 9.475 | 667,039 | +0.10(+1.02%) |
Dec 31, 2018 | 9.449 | 9.519 | 9.196 | 9.379 | 386,918 | -0.07(-0.74%) |
Dec 28, 2018 | 9.615 | 9.816 | 9.406 | 9.449 | 493,065 | -0.11(-1.19%) |
Dec 27, 2018 | 9.493 | 9.711 | 9.248 | 9.563 | 330,719 | -0.10(-1.08%) |
Dec 26, 2018 | 9.170 | 9.694 | 8.917 | 9.668 | 477,756 | +0.56(+6.14%) |
Dec 24, 2018 | 9.144 | 9.248 | 8.951 | 9.109 | 247,334 | -0.08(-0.86%) |
Dec 21, 2018 | 9.344 | 9.537 | 9.126 | 9.187 | 1,914,666 | -0.15(-1.59%) |
Dec 20, 2018 | 9.257 | 9.432 | 9.082 | 9.336 | 394,175 | +0.02(+0.19%) |
Dec 19, 2018 | 9.571 | 9.799 | 9.240 | 9.318 | 299,143 | -0.25(-2.65%) |
Dec 18, 2018 | 9.668 | 9.833 | 9.467 | 9.571 | 306,420 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.519 | 9.571 | 419,513 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.03 | 10.06 | 160,194 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.58 | 10.14 | 10.30 | 480,166 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,273 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.999 | 10.16 | 291,212 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.71 | 10.11 | 10.31 | 468,035 | -0.17(-1.67%) |
Dec 07, 2018 | 10.93 | 11.13 | 10.43 | 10.48 | 282,831 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,905 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.20 | 10.58 | 10.95 | 380,047 | -0.21(-1.88%) |
Dec 03, 2018 | 10.96 | 11.18 | 10.86 | 11.16 | 282,104 | +0.29(+2.65%) |
Nov 30, 2018 | 10.82 | 10.92 | 10.42 | 10.87 | 363,100 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.78 | 10.83 | 200,623 | -0.13(-1.20%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.78 | 10.96 | 301,381 | +0.04(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.93 | 191,616 | -0.19(-1.73%) |
Nov 26, 2018 | 11.33 | 11.39 | 11.01 | 11.12 | 192,330 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,497 | -0.06(-0.54%) |
Nov 21, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.11%) | |
Nov 20, 2018 | 11.58 | 11.65 | 10.95 | 10.96 | 197,512 | -0.75(-6.41%) |
Nov 19, 2018 | 11.88 | 11.88 | 11.37 | 11.71 | 368,768 | -0.20(-1.69%) |
Nov 16, 2018 | 11.95 | 11.99 | 11.75 | 11.91 | 295,083 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,543 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,181 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.02 | 11.78 | 11.96 | 185,379 | +0.22(+1.86%) |
Nov 12, 2018 | 12.24 | 12.32 | 11.74 | 11.75 | 438,706 | -0.59(-4.75%) |
Nov 09, 2018 | 12.58 | 12.59 | 12.23 | 12.33 | 322,794 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.64 | 188,646 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.51 | 12.22 | 12.51 | 201,191 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,568 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,728 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.16 | 311,000 | +0.02(+0.14%) |
Nov 01, 2018 | 11.79 | 12.17 | 11.67 | 12.14 | 370,512 | +0.40(+3.42%) |
Oct 31, 2018 | 12.08 | 12.17 | 11.68 | 11.74 | 346,284 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,954 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.07 | 11.40 | 11.54 | 295,162 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.87 | 11.32 | 11.74 | 295,364 | +0.02(+0.15%) |
Oct 25, 2018 | 11.67 | 11.90 | 11.51 | 11.73 | 308,232 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,402 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,889 | -0.06(-0.50%) |
Oct 22, 2018 | 11.93 | 12.48 | 11.93 | 12.15 | 544,740 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.94 | 11.95 | 718,006 | -0.04(-0.36%) |
Oct 18, 2018 | 13.11 | 13.11 | 11.73 | 12.00 | 1,444,999 | -1.02(-7.86%) |
Oct 17, 2018 | 14.95 | 15.39 | 12.83 | 13.02 | 2,899,140 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.72 | 874,915 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.01 | 14.52 | 14.79 | 273,287 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.07 | 14.60 | 14.71 | 229,997 | +0.05(+0.35%) |
Oct 11, 2018 | 14.69 | 14.96 | 14.62 | 14.66 | 276,690 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,853 | -0.45(-2.96%) |
Oct 09, 2018 | 14.87 | 15.33 | 14.77 | 15.25 | 266,056 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.77 | 14.92 | 219,064 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,368 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.26 | 15.36 | 212,968 | -0.27(-1.72%) |
Oct 03, 2018 | 15.53 | 15.88 | 15.45 | 15.63 | 276,799 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.67 | 15.11 | 15.50 | 433,878 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.47 | 15.07 | 15.24 | 389,532 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,465 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.14 | 15.14 | 308,801 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.92 | 15.66 | 15.70 | 181,316 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.66 | 15.79 | 270,928 | -0.04(-0.27%) |
Sep 24, 2018 | 16.18 | 16.26 | 15.79 | 15.83 | 188,838 | -0.30(-1.88%) |
Sep 21, 2018 | 16.05 | 16.26 | 15.87 | 16.13 | 1,212,241 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.18 | 16.00 | 16.05 | 209,623 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.92 | 370,376 | -0.22(-1.34%) |
Sep 18, 2018 | 15.92 | 16.26 | 15.92 | 16.13 | 331,787 | +0.13(+0.81%) |
Sep 17, 2018 | 16.18 | 16.22 | 15.57 | 16.00 | 227,917 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.18 | 16.26 | 266,773 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.31 | 573,501 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.31 | 14.42 | 16.09 | 871,015 | +1.78(+12.42%) |
Sep 11, 2018 | 14.49 | 14.49 | 14.14 | 14.31 | 177,325 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.49 | 14.49 | 143,682 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,639 | +0.13(+0.90%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.49 | 14.53 | 120,433 | -0.17(-1.18%) |
Sep 05, 2018 | 14.75 | 14.79 | 14.53 | 14.70 | 164,038 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.62 | 14.70 | 216,633 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.88 | 14.66 | 14.83 | 325,835 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.75 | 141,228 | +0.04(+0.29%) |
Aug 28, 2018 | 14.75 | 14.79 | 14.66 | 14.70 | 157,457 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.88 | 14.70 | 14.75 | 167,109 | +0.04(+0.29%) |
Aug 24, 2018 | 14.70 | 14.88 | 14.66 | 14.70 | 240,603 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.88 | 14.66 | 14.75 | 150,598 | +0.04(+0.29%) |
Aug 22, 2018 | 14.62 | 14.79 | 14.55 | 14.70 | 220,430 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.36 | 14.66 | 286,305 | +0.30(+2.11%) |
Aug 20, 2018 | 14.23 | 14.44 | 14.23 | 14.36 | 439,419 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.38 | 14.10 | 14.18 | 295,480 | -0.09(-0.61%) |
Aug 16, 2018 | 13.97 | 14.31 | 13.97 | 14.27 | 230,567 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.84 | 13.92 | 384,533 | -0.13(-0.93%) |
Aug 14, 2018 | 13.97 | 14.10 | 13.88 | 14.05 | 176,489 | +0.09(+0.62%) |
Aug 13, 2018 | 13.84 | 13.99 | 13.66 | 13.97 | 368,107 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,051 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.97 | 13.75 | 13.79 | 255,449 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.84 | 281,346 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.36 | 14.10 | 14.14 | 236,385 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,507 | +0.13(+0.93%) |
Aug 03, 2018 | 14.10 | 14.31 | 13.92 | 14.01 | 152,409 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,256 | +0.04(+0.31%) |
Aug 01, 2018 | 14.14 | 14.18 | 13.88 | 14.01 | 318,825 | -0.09(-0.62%) |
Jul 31, 2018 | 14.05 | 14.27 | 13.92 | 14.10 | 411,872 | +0.08(+0.56%) |
Jul 30, 2018 | 14.02 | 14.23 | 13.97 | 14.02 | 245,247 | -0.04(-0.31%) |
Jul 27, 2018 | 14.19 | 14.23 | 13.93 | 14.06 | 276,026 | -0.17(-1.21%) |
Jul 26, 2018 | 13.84 | 14.23 | 13.80 | 14.23 | 314,631 | +0.39(+2.80%) |
Jul 25, 2018 | 14.23 | 14.23 | 13.76 | 13.84 | 350,776 | -0.43(-3.02%) |
Jul 24, 2018 | 14.41 | 14.58 | 14.15 | 14.28 | 667,750 | -0.13(-0.90%) |
Jul 23, 2018 | 14.19 | 14.45 | 13.93 | 14.41 | 623,313 | +0.17(+1.21%) |
Jul 20, 2018 | 14.15 | 14.41 | 14.02 | 14.23 | 456,377 | +0.04(+0.30%) |
Jul 19, 2018 | 13.84 | 14.32 | 13.63 | 14.19 | 713,084 | +0.35(+2.49%) |
Jul 18, 2018 | 14.49 | 14.84 | 13.50 | 13.84 | 1,735,494 | +0.04(+0.31%) |
Jul 17, 2018 | 13.72 | 13.84 | 13.46 | 13.80 | 1,334,803 | +0.00(+0.00%) |
Jul 16, 2018 | 13.50 | 13.89 | 13.41 | 13.80 | 1,064,425 | +0.30(+2.24%) |
Jul 13, 2018 | 13.41 | 13.59 | 13.37 | 13.50 | 200,170 | +0.06(+0.48%) |
Jul 12, 2018 | 13.50 | 13.03 | 13.44 | 267,216 | +0.41(+3.15%) | |
Jul 11, 2018 | 13.15 | 13.33 | 12.98 | 13.03 | 288,511 | -0.22(-1.63%) |
Jul 10, 2018 | 13.28 | 13.33 | 13.15 | 13.24 | 193,036 | -0.04(-0.32%) |
Jul 09, 2018 | 13.41 | 13.50 | 13.24 | 13.28 | 230,542 | -0.09(-0.65%) |
Jul 06, 2018 | 13.28 | 13.54 | 13.24 | 13.37 | 248,748 | +0.13(+0.98%) |
Jul 05, 2018 | 12.98 | 13.33 | 12.94 | 13.24 | 295,696 | +0.30(+2.33%) |
Jul 03, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.33%) | |
Jul 02, 2018 | 12.77 | 12.90 | 12.55 | 12.90 | 266,791 | +0.09(+0.67%) |
Jun 29, 2018 | 12.72 | 12.94 | 12.64 | 12.81 | 227,170 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,536 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,540 | +0.09(+0.69%) |
Jun 26, 2018 | 12.34 | 12.55 | 12.21 | 12.51 | 242,735 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.34 | 223,607 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,342 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.34 | 1,020,785 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,802 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,259 | -0.17(-1.29%) |
Jun 18, 2018 | 13.33 | 13.37 | 13.11 | 13.37 | 234,310 | +0.04(+0.32%) |
Jun 15, 2018 | 13.44 | 13.07 | 13.33 | 644,477 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,549 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,264 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,839 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.77 | 12.34 | 12.51 | 417,994 | -0.17(-1.36%) |
Jun 08, 2018 | 12.77 | 12.81 | 12.64 | 12.68 | 208,669 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.77 | 299,398 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,423 | -0.17(-1.32%) |
Jun 05, 2018 | 13.03 | 13.41 | 12.92 | 13.11 | 455,840 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.03 | 999,901 | +0.82(+6.71%) |
Jun 01, 2018 | 12.08 | 12.34 | 12.08 | 12.21 | 788,347 | +0.17(+1.43%) |
May 31, 2018 | 12.34 | 12.38 | 12.03 | 12.03 | 491,766 | -0.26(-2.11%) |
May 30, 2018 | 12.77 | 12.81 | 12.21 | 12.29 | 578,761 | -0.47(-3.72%) |
May 29, 2018 | 12.90 | 12.98 | 12.72 | 12.77 | 346,045 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.35(+2.73%) | |
May 24, 2018 | 12.90 | 12.90 | 12.59 | 12.64 | 365,467 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,039 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.72 | 12.98 | 13.03 | 498,944 | -0.30(-2.27%) |
May 21, 2018 | 12.81 | 13.33 | 12.81 | 13.33 | 688,752 | +0.52(+4.04%) |
May 18, 2018 | 12.77 | 12.85 | 12.64 | 12.81 | 235,902 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,914 | +0.04(+0.34%) |
May 16, 2018 | 12.64 | 12.85 | 12.55 | 12.68 | 370,042 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,591 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,587 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.03 | 13.07 | 241,179 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.03 | 13.15 | 383,432 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,409 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,778 | +0.22(+1.66%) |
May 07, 2018 | 12.90 | 13.41 | 12.81 | 12.98 | 615,994 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.03 | 12.59 | 12.81 | 410,595 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.90 | 12.57 | 12.72 | 504,727 | -0.13(-1.01%) |
May 02, 2018 | 12.90 | 13.07 | 12.68 | 12.85 | 495,953 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,369 | +0.29(+2.34%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,023 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,475 | -0.09(-0.69%) |
Apr 26, 2018 | 12.60 | 12.65 | 12.26 | 12.52 | 400,764 | -0.09(-0.68%) |
Apr 25, 2018 | 12.65 | 12.65 | 12.43 | 12.60 | 391,459 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.65 | 12.35 | 12.60 | 587,018 | +0.21(+1.73%) |
Apr 23, 2018 | 12.65 | 12.73 | 12.35 | 12.39 | 516,647 | -0.21(-1.70%) |
Apr 20, 2018 | 12.65 | 12.73 | 12.56 | 12.60 | 882,926 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,364 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.35 | 12.82 | 1,827,333 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,173,919 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.40 | 13.12 | 13.33 | 410,131 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,180 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,623 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.55 | 12.99 | 13.20 | 409,156 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,086 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.12 | 12.77 | 12.95 | 315,898 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,743 | -0.17(-1.32%) |
Apr 05, 2018 | 12.95 | 12.99 | 12.86 | 12.95 | 332,232 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.95 | 12.69 | 12.95 | 411,700 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,017 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.42 | 12.90 | 13.03 | 478,834 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.12 | 13.29 | 12.99 | 13.20 | 773,216 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.42 | 13.05 | 13.16 | 339,420 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,469 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.25 | 13.42 | 700,887 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,498 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.85 | 13.57 | 13.76 | 419,885 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.85 | 13.63 | 13.80 | 331,900 | +0.04(+0.31%) |
Mar 19, 2018 | 13.55 | 13.85 | 13.42 | 13.76 | 631,430 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.55 | 13.63 | 1,081,659 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,198 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,724 | -0.34(-2.40%) |
Mar 13, 2018 | 14.15 | 14.49 | 14.10 | 14.27 | 989,302 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.15 | 13.97 | 14.10 | 511,571 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 536,920 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.85 | 13.97 | 379,765 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.85 | 569,234 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.72 | 13.50 | 13.72 | 621,181 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,572 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.12 | 13.33 | 563,690 | +0.04(+0.32%) |