Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.74 | 15.74 | 15.57 | 15.65 | 19,862 | -0.08(-0.51%) |
Apr 29, 2019 | 15.60 | 15.73 | 15.56 | 15.73 | 18,750 | +0.21(+1.37%) |
Apr 26, 2019 | 15.28 | 15.52 | 15.28 | 15.52 | 15,117 | +0.13(+0.86%) |
Apr 25, 2019 | 15.45 | 15.45 | 15.29 | 15.39 | 16,826 | -0.29(-1.87%) |
Apr 24, 2019 | 15.80 | 15.80 | 15.64 | 15.68 | 11,656 | -0.21(-1.33%) |
Apr 23, 2019 | 15.71 | 15.92 | 15.69 | 15.89 | 105,072 | +0.13(+0.82%) |
Apr 22, 2019 | 15.76 | 15.76 | 15.73 | 15.76 | 9,594 | -0.23(-1.42%) |
Apr 18, 2019 | 15.88 | 16.03 | 15.88 | 15.99 | 34,409 | -0.06(-0.36%) |
Apr 17, 2019 | 16.11 | 16.11 | 16.04 | 16.05 | 10,815 | +0.07(+0.46%) |
Apr 16, 2019 | 15.96 | 16.03 | 15.96 | 15.97 | 25,360 | +0.51(+3.30%) |
Apr 15, 2019 | 15.69 | 15.70 | 15.41 | 15.46 | 19,999 | -0.27(-1.72%) |
Apr 12, 2019 | 15.80 | 15.80 | 15.58 | 15.73 | 69,608 | +0.33(+2.13%) |
Apr 11, 2019 | 15.51 | 15.54 | 15.38 | 15.41 | 17,491 | -0.36(-2.29%) |
Apr 10, 2019 | 15.68 | 15.77 | 15.68 | 15.77 | 3,408 | +0.12(+0.75%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.65 | 15.65 | 3,977 | -0.04(-0.25%) |
Apr 08, 2019 | 15.60 | 15.71 | 15.60 | 15.69 | 7,803 | -0.09(-0.55%) |
Apr 05, 2019 | 15.63 | 15.80 | 15.63 | 15.78 | 6,204 | +0.16(+1.01%) |
Apr 04, 2019 | 15.57 | 15.66 | 15.52 | 15.62 | 6,868 | +0.27(+1.74%) |
Apr 03, 2019 | 15.41 | 15.44 | 15.35 | 15.35 | 4,426 | +0.14(+0.92%) |
Apr 02, 2019 | 15.31 | 15.31 | 15.21 | 15.21 | 3,651 | -0.14(-0.88%) |
Apr 01, 2019 | 15.23 | 15.39 | 15.23 | 15.35 | 23,312 | +0.47(+3.14%) |
Mar 29, 2019 | 14.97 | 14.99 | 14.87 | 14.88 | 8,235 | +0.54(+3.75%) |
Mar 28, 2019 | 14.29 | 14.39 | 14.29 | 14.34 | 9,348 | +0.01(+0.07%) |
Mar 27, 2019 | 14.38 | 14.38 | 14.24 | 14.33 | 5,929 | +0.04(+0.30%) |
Mar 26, 2019 | 14.20 | 14.32 | 14.20 | 14.29 | 16,772 | +0.02(+0.13%) |
Mar 25, 2019 | 14.18 | 14.32 | 14.18 | 14.27 | 4,923 | -0.18(-1.23%) |
Mar 22, 2019 | 14.61 | 14.61 | 14.40 | 14.45 | 7,445 | -0.33(-2.22%) |
Mar 21, 2019 | 14.76 | 14.78 | 14.71 | 14.78 | 7,751 | -0.04(-0.27%) |
Mar 20, 2019 | 14.83 | 14.86 | 14.73 | 14.82 | 9,343 | +0.05(+0.37%) |
Mar 19, 2019 | 14.76 | 14.83 | 14.76 | 14.76 | 8,560 | -0.10(-0.64%) |
Mar 18, 2019 | 14.83 | 14.92 | 14.83 | 14.86 | 13,386 | +0.35(+2.44%) |
Mar 15, 2019 | 14.50 | 14.54 | 14.49 | 14.50 | 10,379 | +0.20(+1.41%) |
Mar 14, 2019 | 14.26 | 14.30 | 14.26 | 14.30 | 1,455 | -0.01(-0.07%) |
Mar 13, 2019 | 14.38 | 14.38 | 14.31 | 14.31 | 1,730 | -0.03(-0.19%) |
Mar 12, 2019 | 14.36 | 14.36 | 14.30 | 14.34 | 6,940 | +0.02(+0.11%) |
Mar 11, 2019 | 14.08 | 14.32 | 14.08 | 14.32 | 26,493 | +0.45(+3.25%) |
Mar 08, 2019 | 13.86 | 13.96 | 13.77 | 13.87 | 26,737 | -0.49(-3.39%) |
Mar 07, 2019 | 14.49 | 14.49 | 14.32 | 14.36 | 15,509 | -0.50(-3.37%) |
Mar 06, 2019 | 14.85 | 14.91 | 14.83 | 14.86 | 24,888 | -0.11(-0.74%) |
Mar 05, 2019 | 14.88 | 14.98 | 14.87 | 14.97 | 10,926 | +0.06(+0.39%) |
Mar 04, 2019 | 15.07 | 15.08 | 14.84 | 14.91 | 57,388 | +0.08(+0.56%) |
Mar 01, 2019 | 14.69 | 14.84 | 14.69 | 14.83 | 17,938 | +0.50(+3.46%) |
Feb 28, 2019 | 14.39 | 14.41 | 14.31 | 14.33 | 5,320 | -0.06(-0.42%) |
Feb 27, 2019 | 14.32 | 14.39 | 14.32 | 14.39 | 5,213 | -0.01(-0.06%) |
Feb 26, 2019 | 14.30 | 14.43 | 14.30 | 14.40 | 13,582 | -0.33(-2.24%) |
Feb 25, 2019 | 14.55 | 14.76 | 14.55 | 14.73 | 26,847 | +0.94(+6.81%) |
Feb 22, 2019 | 13.74 | 13.82 | 13.74 | 13.79 | 4,512 | +0.26(+1.90%) |
Feb 21, 2019 | 13.65 | 13.65 | 13.52 | 13.53 | 5,027 | -0.16(-1.20%) |
Feb 20, 2019 | 13.56 | 13.72 | 13.56 | 13.70 | 11,672 | +0.04(+0.29%) |
Feb 19, 2019 | 13.36 | 13.66 | 13.36 | 13.66 | 9,115 | +0.41(+3.08%) |
Feb 15, 2019 | 13.17 | 13.28 | 13.17 | 13.25 | 20,194 | -0.19(-1.43%) |
Feb 14, 2019 | 13.30 | 13.46 | 13.30 | 13.44 | 9,061 | +0.02(+0.18%) |
Feb 13, 2019 | 13.34 | 13.49 | 13.34 | 13.42 | 17,795 | +0.19(+1.40%) |
Feb 12, 2019 | 13.25 | 13.27 | 13.22 | 13.23 | 68,876 | +0.01(+0.07%) |
Feb 11, 2019 | 13.24 | 13.25 | 13.22 | 13.22 | 2,646 | +0.26(+1.98%) |
Feb 08, 2019 | 12.91 | 12.97 | 12.91 | 12.97 | 1,353 | -0.06(-0.48%) |
Feb 07, 2019 | 13.08 | 13.11 | 12.99 | 13.03 | 3,528 | -0.12(-0.95%) |
Feb 06, 2019 | 13.24 | 13.24 | 13.15 | 13.15 | 145 | -0.12(-0.90%) |
Feb 05, 2019 | 13.20 | 13.27 | 13.20 | 13.27 | 179 | +0.16(+1.23%) |
Feb 04, 2019 | 13.09 | 13.12 | 13.09 | 13.11 | 3,015 | -0.03(-0.25%) |
Feb 01, 2019 | 13.14 | 13.15 | 13.14 | 13.15 | 2,594 | -0.12(-0.90%) |
Jan 31, 2019 | 13.07 | 13.26 | 13.07 | 13.26 | 6,353 | +0.28(+2.18%) |
Jan 30, 2019 | 12.88 | 12.98 | 12.86 | 12.98 | 4,941 | +0.14(+1.07%) |
Jan 29, 2019 | 12.82 | 12.84 | 12.82 | 12.84 | 831 | +0.09(+0.74%) |
Jan 28, 2019 | 12.67 | 12.76 | 12.67 | 12.75 | 3,966 | -0.10(-0.79%) |
Jan 25, 2019 | 12.85 | 12.87 | 12.85 | 12.85 | 2,030 | +0.26(+2.03%) |
Jan 24, 2019 | 12.52 | 12.60 | 12.52 | 12.60 | 830 | +0.13(+1.07%) |
Jan 23, 2019 | 12.46 | 12.48 | 12.44 | 12.46 | 2,516 | +0.11(+0.92%) |
Jan 22, 2019 | 12.47 | 12.47 | 12.35 | 12.35 | 3,991 | -0.26(-2.03%) |
Jan 18, 2019 | 12.59 | 12.64 | 12.58 | 12.60 | 18,502 | +0.17(+1.40%) |
Jan 17, 2019 | 12.29 | 12.45 | 12.29 | 12.43 | 8,782 | -0.03(-0.26%) |
Jan 16, 2019 | 12.43 | 12.50 | 12.43 | 12.46 | 6,167 | +0.14(+1.16%) |
Jan 15, 2019 | 12.38 | 12.38 | 12.29 | 12.32 | 1,468 | +0.23(+1.90%) |
Jan 14, 2019 | 12.04 | 12.09 | 12.04 | 12.09 | 186 | -0.14(-1.16%) |
Jan 11, 2019 | 12.11 | 12.23 | 12.11 | 12.23 | 8,122 | +0.11(+0.88%) |
Jan 10, 2019 | 12.11 | 12.14 | 12.11 | 12.13 | 7,898 | +0.03(+0.25%) |
Jan 09, 2019 | 12.10 | 12.10 | 12.05 | 12.10 | 9,128 | +0.25(+2.09%) |
Jan 08, 2019 | 11.82 | 11.85 | 11.82 | 11.85 | 425 | -0.02(-0.14%) |
Jan 07, 2019 | 11.89 | 11.89 | 11.79 | 11.86 | 4,919 | -0.08(-0.71%) |
Jan 04, 2019 | 12.00 | 12.00 | 11.79 | 11.95 | 13,538 | +0.43(+3.77%) |
Jan 03, 2019 | 11.50 | 11.55 | 11.50 | 11.51 | 10,709 | -0.03(-0.23%) |
Jan 02, 2019 | 11.53 | 11.55 | 11.53 | 11.54 | 5,667 | -0.08(-0.69%) |
Dec 31, 2018 | 11.64 | 11.71 | 11.60 | 11.62 | 2,594 | -0.01(-0.08%) |
Dec 28, 2018 | 11.56 | 11.70 | 11.56 | 11.63 | 11,056 | +0.05(+0.46%) |
Dec 27, 2018 | 11.61 | 11.62 | 11.50 | 11.58 | 7,015 | -0.17(-1.43%) |
Dec 26, 2018 | 11.67 | 11.74 | 11.61 | 11.74 | 2,805 | +0.18(+1.53%) |
Dec 24, 2018 | 11.54 | 11.73 | 11.54 | 11.57 | 3,835 | -0.04(-0.38%) |
Dec 21, 2018 | 11.71 | 11.71 | 11.59 | 11.61 | 125,227 | -0.26(-2.21%) |
Dec 20, 2018 | 11.84 | 11.97 | 11.84 | 11.87 | 1,295 | -0.07(-0.62%) |
Dec 19, 2018 | 12.21 | 12.22 | 11.82 | 11.95 | 26,092 | -0.34(-2.80%) |
Dec 18, 2018 | 12.34 | 12.34 | 12.27 | 12.29 | 1,832 | +0.04(+0.35%) |
Dec 17, 2018 | 12.28 | 12.31 | 12.21 | 12.25 | 11,202 | -0.13(-1.08%) |
Dec 14, 2018 | 12.40 | 12.42 | 12.37 | 12.38 | 6,204 | -0.17(-1.39%) |
Dec 13, 2018 | 12.54 | 12.60 | 12.54 | 12.56 | 2,306 | +0.16(+1.26%) |
Dec 12, 2018 | 12.36 | 12.55 | 12.36 | 12.40 | 2,958 | +0.06(+0.49%) |
Dec 11, 2018 | 12.37 | 12.44 | 12.34 | 12.34 | 1,953 | +0.10(+0.79%) |
Dec 10, 2018 | 12.22 | 12.26 | 12.11 | 12.24 | 6,229 | -0.01(-0.05%) |
Dec 07, 2018 | 12.44 | 12.54 | 12.25 | 12.25 | 4,360 | -0.21(-1.71%) |
Dec 06, 2018 | 12.31 | 12.46 | 12.31 | 12.46 | 5,579 | -0.18(-1.45%) |
Dec 04, 2018 | 12.92 | 12.92 | 12.59 | 12.64 | 15,950 | -0.18(-1.43%) |
Dec 03, 2018 | 12.84 | 12.84 | 12.76 | 12.83 | 20,816 | +0.46(+3.74%) |
Nov 30, 2018 | 12.26 | 12.37 | 12.26 | 12.37 | 5,622 | +0.04(+0.35%) |
Nov 29, 2018 | 12.24 | 12.32 | 12.07 | 12.32 | 13,600 | -0.15(-1.19%) |
Nov 28, 2018 | 12.28 | 12.47 | 12.28 | 12.47 | 2,540 | +0.36(+2.95%) |
Nov 27, 2018 | 12.17 | 12.17 | 12.10 | 12.11 | 8,220 | -0.17(-1.41%) |
Nov 26, 2018 | 12.31 | 12.32 | 12.26 | 12.29 | 15,554 | +0.02(+0.14%) |
Nov 23, 2018 | 12.20 | 12.30 | 12.19 | 12.27 | 21,113 | -0.26(-2.09%) |
Nov 21, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.24(+1.99%) | |
Nov 20, 2018 | 12.35 | 12.35 | 12.22 | 12.29 | 4,071 | -0.34(-2.69%) |
Nov 19, 2018 | 12.66 | 12.71 | 12.58 | 12.63 | 5,584 | -0.09(-0.69%) |
Nov 16, 2018 | 12.61 | 12.77 | 12.55 | 12.71 | 13,425 | +0.07(+0.55%) |
Nov 15, 2018 | 12.49 | 12.70 | 12.48 | 12.64 | 16,349 | +0.32(+2.62%) |
Nov 14, 2018 | 12.47 | 12.47 | 12.29 | 12.32 | 5,170 | -0.24(-1.94%) |
Nov 13, 2018 | 12.55 | 12.63 | 12.51 | 12.57 | 6,634 | +0.37(+3.07%) |
Nov 12, 2018 | 12.23 | 12.26 | 12.18 | 12.19 | 8,580 | -0.05(-0.41%) |
Nov 09, 2018 | 12.22 | 12.24 | 12.16 | 12.24 | 3,557 | -0.33(-2.65%) |
Nov 08, 2018 | 12.63 | 12.72 | 12.55 | 12.58 | 5,289 | -0.24(-1.90%) |
Nov 07, 2018 | 12.86 | 12.86 | 12.70 | 12.82 | 5,008 | +0.08(+0.62%) |
Nov 06, 2018 | 12.68 | 12.74 | 12.67 | 12.74 | 9,690 | -0.10(-0.75%) |
Nov 05, 2018 | 12.86 | 12.88 | 12.78 | 12.84 | 6,606 | -0.13(-1.01%) |
Nov 02, 2018 | 13.13 | 13.13 | 12.86 | 12.97 | 25,703 | +0.00(+0.00%) |
Nov 01, 2018 | 12.64 | 12.98 | 12.64 | 12.97 | 15,565 | +0.50(+4.02%) |
Oct 31, 2018 | 12.48 | 12.51 | 12.42 | 12.47 | 18,784 | +0.28(+2.32%) |
Oct 30, 2018 | 12.15 | 12.23 | 12.14 | 12.18 | 22,100 | +0.14(+1.16%) |
Oct 29, 2018 | 12.22 | 12.22 | 11.97 | 12.04 | 15,156 | -0.64(-5.02%) |
Oct 26, 2018 | 12.61 | 12.71 | 12.51 | 12.68 | 10,442 | -0.13(-1.02%) |
Oct 25, 2018 | 12.59 | 12.83 | 12.59 | 12.81 | 6,103 | +0.28(+2.26%) |
Oct 24, 2018 | 12.66 | 12.66 | 12.53 | 12.53 | 3,924 | -0.18(-1.40%) |
Oct 23, 2018 | 12.56 | 12.71 | 12.45 | 12.71 | 11,365 | -0.27(-2.09%) |
Oct 22, 2018 | 13.02 | 13.02 | 12.91 | 12.98 | 20,277 | +0.49(+3.91%) |
Oct 19, 2018 | 12.54 | 12.54 | 12.45 | 12.49 | 12,851 | +0.44(+3.69%) |
Oct 18, 2018 | 12.17 | 12.19 | 12.03 | 12.04 | 14,010 | -0.30(-2.47%) |
Oct 17, 2018 | 12.43 | 12.47 | 12.31 | 12.35 | 9,124 | -0.21(-1.67%) |
Oct 16, 2018 | 12.48 | 12.56 | 12.48 | 12.56 | 2,843 | +0.13(+1.05%) |
Oct 15, 2018 | 12.33 | 12.44 | 12.33 | 12.43 | 6,633 | -0.10(-0.77%) |
Oct 12, 2018 | 12.60 | 12.60 | 12.42 | 12.52 | 14,802 | +0.12(+0.95%) |
Oct 11, 2018 | 12.24 | 12.46 | 12.24 | 12.41 | 4,467 | -0.03(-0.25%) |
Oct 10, 2018 | 12.55 | 12.66 | 12.42 | 12.44 | 11,704 | -0.26(-2.06%) |
Oct 09, 2018 | 12.66 | 12.72 | 12.62 | 12.70 | 8,460 | +0.10(+0.76%) |
Oct 08, 2018 | 12.63 | 12.71 | 12.55 | 12.60 | 7,250 | -0.27(-2.10%) |
Oct 05, 2018 | 12.73 | 12.94 | 12.73 | 12.87 | 8,147 | +0.10(+0.82%) |
Oct 04, 2018 | 12.96 | 12.96 | 12.77 | 12.77 | 10,652 | -0.39(-2.98%) |
Oct 03, 2018 | 13.08 | 13.18 | 13.08 | 13.16 | 800 | +0.04(+0.27%) |
Oct 02, 2018 | 13.04 | 13.19 | 13.04 | 13.12 | 2,695 | -0.24(-1.78%) |
Oct 01, 2018 | 13.38 | 13.53 | 13.36 | 13.36 | 17,423 | -0.02(-0.12%) |
Sep 28, 2018 | 13.38 | 13.38 | 13.38 | 13.38 | 1,835 | +0.13(+0.99%) |
Sep 27, 2018 | 13.14 | 13.27 | 13.14 | 13.25 | 7,141 | -0.13(-0.98%) |
Sep 26, 2018 | 13.37 | 13.42 | 13.33 | 13.38 | 6,156 | +0.24(+1.79%) |
Sep 25, 2018 | 13.14 | 13.14 | 13.14 | 13.14 | 690 | -0.03(-0.26%) |
Sep 24, 2018 | 13.20 | 13.20 | 13.15 | 13.18 | 1,101 | -0.15(-1.11%) |
Sep 21, 2018 | 13.25 | 13.34 | 13.25 | 13.32 | 6,770 | +0.31(+2.41%) |
Sep 20, 2018 | 13.06 | 13.06 | 12.93 | 13.01 | 2,759 | +0.06(+0.47%) |
Sep 19, 2018 | 12.91 | 12.96 | 12.91 | 12.95 | 4,890 | +0.20(+1.58%) |
Sep 18, 2018 | 12.71 | 12.75 | 12.67 | 12.75 | 3,293 | +0.31(+2.52%) |
Sep 17, 2018 | 12.51 | 12.58 | 12.44 | 12.44 | 3,627 | +0.02(+0.14%) |
Sep 14, 2018 | 12.54 | 12.54 | 12.42 | 12.42 | 3,442 | -0.22(-1.72%) |
Sep 13, 2018 | 12.55 | 12.77 | 12.55 | 12.64 | 10,846 | +0.09(+0.75%) |
Sep 12, 2018 | 12.20 | 12.54 | 12.20 | 12.54 | 3,660 | +0.35(+2.86%) |
Sep 11, 2018 | 12.22 | 12.22 | 12.16 | 12.19 | 2,617 | -0.24(-1.95%) |
Sep 10, 2018 | 12.42 | 12.64 | 12.42 | 12.44 | 2,219 | +0.03(+0.28%) |
Sep 07, 2018 | 12.57 | 12.64 | 12.40 | 12.40 | 4,360 | -0.14(-1.11%) |
Sep 06, 2018 | 12.67 | 12.67 | 12.53 | 12.54 | 2,064 | -0.09(-0.69%) |
Sep 05, 2018 | 12.64 | 12.64 | 12.60 | 12.63 | 2,296 | -0.21(-1.63%) |
Sep 04, 2018 | 12.83 | 12.87 | 12.83 | 12.84 | 2,490 | +0.03(+0.20%) |
Aug 31, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.34%) | |
Aug 30, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 512 | -0.35(-2.65%) |
Aug 29, 2018 | 12.91 | 13.12 | 12.91 | 13.12 | 13,861 | +0.01(+0.07%) |
Aug 28, 2018 | 13.14 | 13.14 | 13.08 | 13.11 | 8,112 | -0.10(-0.79%) |
Aug 27, 2018 | 13.21 | 13.26 | 13.17 | 13.21 | 8,124 | +0.25(+1.95%) |
Aug 24, 2018 | 12.74 | 12.96 | 12.74 | 12.96 | 9,868 | +0.39(+3.12%) |
Aug 23, 2018 | 12.61 | 12.61 | 12.57 | 12.57 | 926 | -0.17(-1.30%) |
Aug 22, 2018 | 12.78 | 12.78 | 12.71 | 12.73 | 4,206 | -0.11(-0.88%) |
Aug 21, 2018 | 12.85 | 12.85 | 12.75 | 12.85 | 7,620 | +0.37(+2.99%) |
Aug 20, 2018 | 12.42 | 12.52 | 12.42 | 12.47 | 7,194 | -0.04(-0.33%) |
Aug 17, 2018 | 12.24 | 12.53 | 12.24 | 12.51 | 5,048 | +0.10(+0.84%) |
Aug 16, 2018 | 12.30 | 12.44 | 12.30 | 12.41 | 3,623 | +0.30(+2.45%) |
Aug 15, 2018 | 12.21 | 12.21 | 12.05 | 12.11 | 10,452 | -0.51(-4.07%) |
Aug 14, 2018 | 12.64 | 12.69 | 12.63 | 12.63 | 20,341 | -0.05(-0.42%) |
Aug 13, 2018 | 12.74 | 12.74 | 12.68 | 12.68 | 2,317 | -0.15(-1.15%) |
Aug 10, 2018 | 12.86 | 12.86 | 12.75 | 12.83 | 5,507 | -0.19(-1.47%) |
Aug 09, 2018 | 12.92 | 13.05 | 12.92 | 13.02 | 4,684 | +0.35(+2.75%) |
Aug 08, 2018 | 12.71 | 12.71 | 12.52 | 12.67 | 8,909 | -0.24(-1.86%) |
Aug 07, 2018 | 12.84 | 12.92 | 12.84 | 12.91 | 30,956 | +0.47(+3.78%) |
Aug 06, 2018 | 12.32 | 12.44 | 12.32 | 12.44 | 6,731 | -0.14(-1.07%) |
Aug 03, 2018 | 12.56 | 12.58 | 12.55 | 12.58 | 1,606 | -0.03(-0.28%) |
Aug 02, 2018 | 12.53 | 12.61 | 12.50 | 12.61 | 10,340 | -0.25(-1.97%) |
Aug 01, 2018 | 13.00 | 13.00 | 12.86 | 12.86 | 10,699 | -0.50(-3.71%) |
Jul 31, 2018 | 13.35 | 13.38 | 13.35 | 13.36 | 1,199 | +0.09(+0.72%) |
Jul 30, 2018 | 13.28 | 13.28 | 13.26 | 13.26 | 5,409 | +0.04(+0.33%) |
Jul 27, 2018 | 13.24 | 13.26 | 13.16 | 13.22 | 2,294 | -0.03(-0.20%) |
Jul 26, 2018 | 13.31 | 13.32 | 13.25 | 13.25 | 9,128 | -0.29(-2.13%) |
Jul 25, 2018 | 13.59 | 13.59 | 13.48 | 13.53 | 2,673 | -0.05(-0.38%) |
Jul 24, 2018 | 13.46 | 13.59 | 13.46 | 13.59 | 16,232 | +0.38(+2.90%) |
Jul 23, 2018 | 13.28 | 13.28 | 13.17 | 13.20 | 7,533 | +0.07(+0.52%) |
Jul 20, 2018 | 13.14 | 13.14 | 13.13 | 13.13 | 1,507 | +0.40(+3.16%) |
Jul 19, 2018 | 12.83 | 12.83 | 12.72 | 12.73 | 2,881 | -0.14(-1.08%) |
Jul 18, 2018 | 12.80 | 12.87 | 12.79 | 12.87 | 3,818 | -0.16(-1.26%) |
Jul 17, 2018 | 12.91 | 13.04 | 12.91 | 13.04 | 1,373 | -0.05(-0.41%) |
Jul 16, 2018 | 13.07 | 13.09 | 13.05 | 13.09 | 4,476 | -0.11(-0.86%) |
Jul 12, 2018 | 13.20 | 13.20 | 13.20 | 353 | +0.35(+2.68%) | |
Jul 11, 2018 | 12.92 | 12.92 | 12.81 | 12.86 | 24,591 | -0.31(-2.35%) |
Jul 10, 2018 | 13.31 | 13.31 | 13.15 | 13.17 | 4,942 | -0.19(-1.43%) |
Jul 09, 2018 | 13.39 | 13.39 | 13.21 | 13.36 | 8,431 | +0.51(+3.95%) |
Jul 06, 2018 | 12.82 | 12.86 | 12.77 | 12.85 | 7,362 | +0.25(+1.99%) |
Jul 05, 2018 | 12.68 | 12.70 | 12.60 | 12.60 | 4,642 | -0.06(-0.48%) |
Jul 03, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.03(+0.21%) | |
Jul 02, 2018 | 12.67 | 12.73 | 12.60 | 12.64 | 13,105 | -0.66(-4.98%) |
Jun 29, 2018 | 13.34 | 13.35 | 13.29 | 13.30 | 4,328 | +0.23(+1.73%) |
Jun 28, 2018 | 13.06 | 13.07 | 13.01 | 13.07 | 4,303 | +0.03(+0.23%) |
Jun 27, 2018 | 13.33 | 13.33 | 13.02 | 13.04 | 8,263 | -0.54(-3.95%) |
Jun 26, 2018 | 13.61 | 13.61 | 13.52 | 13.58 | 6,334 | -0.20(-1.42%) |
Jun 25, 2018 | 13.87 | 13.87 | 13.70 | 13.77 | 5,933 | -0.35(-2.49%) |
Jun 22, 2018 | 14.13 | 14.13 | 14.10 | 14.12 | 2,238 | +0.06(+0.44%) |
Jun 21, 2018 | 14.24 | 14.24 | 14.06 | 14.06 | 2,177 | -0.20(-1.43%) |
Jun 20, 2018 | 14.37 | 14.37 | 14.21 | 14.27 | 4,480 | +0.08(+0.60%) |
Jun 19, 2018 | 14.27 | 14.27 | 14.15 | 14.18 | 6,894 | -0.34(-2.33%) |
Jun 18, 2018 | 14.52 | 14.52 | 14.49 | 14.52 | 2,586 | -0.22(-1.47%) |
Jun 15, 2018 | 14.68 | 14.74 | 14.66 | 14.74 | 5,347 | -0.03(-0.21%) |
Jun 14, 2018 | 14.99 | 14.99 | 14.77 | 14.77 | 4,694 | -0.03(-0.21%) |
Jun 13, 2018 | 14.95 | 14.95 | 14.80 | 14.80 | 5,287 | -0.11(-0.76%) |
Jun 12, 2018 | 15.07 | 15.07 | 14.91 | 14.91 | 2,897 | +0.09(+0.59%) |
Jun 11, 2018 | 14.91 | 14.91 | 14.82 | 14.82 | 2,227 | +0.04(+0.30%) |
Jun 08, 2018 | 14.79 | 14.79 | 14.68 | 14.78 | 5,956 | -0.15(-1.00%) |
Jun 07, 2018 | 14.98 | 15.00 | 14.89 | 14.93 | 6,044 | -0.08(-0.52%) |
Jun 06, 2018 | 15.01 | 14.96 | 15.01 | 3,509 | +0.04(+0.29%) | |
Jun 05, 2018 | 15.05 | 15.05 | 14.96 | 14.96 | 1,881 | +0.02(+0.13%) |
Jun 04, 2018 | 14.96 | 14.96 | 14.89 | 14.94 | 9,894 | +0.28(+1.89%) |
Jun 01, 2018 | 14.69 | 14.70 | 14.61 | 14.67 | 18,215 | -0.01(-0.09%) |
May 31, 2018 | 14.72 | 14.74 | 14.64 | 14.68 | 10,033 | +0.21(+1.48%) |
May 30, 2018 | 14.42 | 14.47 | 14.34 | 14.47 | 8,588 | +0.05(+0.32%) |
May 29, 2018 | 14.61 | 14.61 | 14.36 | 14.42 | 34,471 | -0.18(-1.24%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.03%) | |
May 24, 2018 | 14.68 | 14.68 | 14.59 | 14.60 | 6,380 | -0.15(-1.00%) |
May 23, 2018 | 14.75 | 14.80 | 14.69 | 14.75 | 10,467 | -0.33(-2.20%) |
May 22, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 5,861 | -0.09(-0.57%) |
May 21, 2018 | 15.11 | 15.19 | 15.11 | 15.16 | 9,587 | +0.10(+0.64%) |
May 18, 2018 | 15.06 | 15.07 | 15.06 | 15.07 | 774 | +0.13(+0.88%) |
May 17, 2018 | 15.00 | 15.00 | 14.92 | 14.94 | 2,135 | -0.20(-1.35%) |
May 16, 2018 | 15.10 | 15.14 | 15.10 | 15.14 | 347 | +0.03(+0.20%) |
May 15, 2018 | 15.18 | 15.18 | 15.09 | 15.11 | 4,700 | -0.25(-1.65%) |
May 14, 2018 | 15.26 | 15.40 | 15.26 | 15.36 | 18,653 | +0.20(+1.32%) |
May 11, 2018 | 15.16 | 15.20 | 15.15 | 15.16 | 3,999 | -0.10(-0.69%) |
May 10, 2018 | 15.16 | 15.27 | 15.16 | 15.27 | 1,753 | +0.24(+1.57%) |
May 09, 2018 | 15.09 | 15.09 | 14.98 | 15.03 | 3,875 | +0.00(+0.00%) |
May 08, 2018 | 14.96 | 15.03 | 14.96 | 15.03 | 20,637 | +0.29(+1.99%) |
May 07, 2018 | 14.71 | 14.76 | 14.71 | 14.74 | 2,853 | +0.13(+0.86%) |
May 04, 2018 | 14.42 | 14.61 | 14.41 | 14.61 | 1,499 | +0.03(+0.18%) |
May 03, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 144 | +0.03(+0.18%) |