Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.06 | 16.20 | 15.83 | 15.90 | 26,354 | -0.16(-0.98%) |
Apr 29, 2019 | 15.83 | 16.08 | 15.74 | 16.06 | 24,653 | +0.33(+2.08%) |
Apr 26, 2019 | 15.51 | 15.80 | 15.51 | 15.73 | 18,300 | +0.26(+1.66%) |
Apr 25, 2019 | 15.57 | 15.58 | 15.40 | 15.47 | 30,497 | -0.07(-0.47%) |
Apr 24, 2019 | 15.47 | 15.65 | 15.45 | 15.55 | 20,471 | +0.05(+0.30%) |
Apr 23, 2019 | 15.65 | 15.69 | 15.48 | 15.50 | 25,693 | -0.13(-0.83%) |
Apr 22, 2019 | 15.12 | 15.65 | 15.10 | 15.63 | 27,635 | +0.53(+3.50%) |
Apr 18, 2019 | 15.38 | 15.58 | 15.06 | 15.10 | 57,500 | -0.02(-0.12%) |
Apr 17, 2019 | 15.15 | 15.19 | 14.96 | 15.12 | 27,121 | +0.13(+0.89%) |
Apr 16, 2019 | 14.95 | 15.24 | 14.90 | 14.99 | 19,677 | +0.11(+0.74%) |
Apr 15, 2019 | 15.52 | 15.53 | 14.82 | 14.88 | 60,613 | -0.76(-4.89%) |
Apr 12, 2019 | 15.64 | 15.76 | 15.55 | 15.64 | 18,000 | +0.14(+0.90%) |
Apr 11, 2019 | 16.06 | 16.06 | 15.37 | 15.50 | 34,285 | -0.52(-3.25%) |
Apr 10, 2019 | 15.72 | 16.05 | 15.70 | 16.02 | 28,799 | +0.36(+2.31%) |
Apr 09, 2019 | 16.01 | 16.10 | 15.62 | 15.66 | 46,258 | -0.39(-2.43%) |
Apr 08, 2019 | 16.35 | 16.40 | 16.03 | 16.05 | 33,333 | -0.26(-1.58%) |
Apr 05, 2019 | 16.21 | 16.31 | 16.19 | 16.31 | 17,500 | +0.16(+1.00%) |
Apr 04, 2019 | 16.29 | 16.38 | 16.09 | 16.15 | 15,663 | -0.14(-0.83%) |
Apr 03, 2019 | 16.25 | 16.47 | 16.23 | 16.28 | 25,648 | +0.01(+0.07%) |
Apr 02, 2019 | 16.30 | 16.38 | 16.17 | 16.27 | 17,504 | -0.05(-0.28%) |
Apr 01, 2019 | 16.32 | 16.36 | 16.05 | 16.32 | 51,235 | +0.16(+1.00%) |
Mar 29, 2019 | 16.18 | 16.24 | 15.98 | 16.16 | 31,600 | +0.13(+0.82%) |
Mar 28, 2019 | 15.99 | 16.12 | 15.51 | 16.02 | 42,309 | -0.33(-2.03%) |
Mar 27, 2019 | 16.93 | 16.94 | 16.09 | 16.36 | 52,333 | -0.47(-2.82%) |
Mar 26, 2019 | 16.90 | 17.02 | 16.79 | 16.83 | 53,707 | +0.01(+0.07%) |
Mar 25, 2019 | 16.75 | 17.06 | 16.60 | 16.82 | 58,808 | +0.03(+0.18%) |
Mar 22, 2019 | 17.40 | 17.45 | 16.66 | 16.79 | 48,600 | -0.73(-4.14%) |
Mar 21, 2019 | 17.28 | 17.64 | 17.28 | 17.52 | 40,461 | -0.00(-0.03%) |
Mar 20, 2019 | 17.75 | 17.78 | 17.35 | 17.52 | 52,464 | -0.25(-1.43%) |
Mar 19, 2019 | 17.83 | 18.00 | 17.64 | 17.77 | 124,777 | +0.21(+1.20%) |
Mar 18, 2019 | 17.09 | 17.57 | 17.00 | 17.56 | 90,118 | +0.46(+2.72%) |
Mar 15, 2019 | 16.69 | 17.10 | 16.66 | 17.10 | 24,600 | +0.39(+2.36%) |
Mar 14, 2019 | 16.90 | 16.90 | 16.60 | 16.71 | 20,984 | -0.07(-0.44%) |
Mar 13, 2019 | 16.94 | 17.10 | 16.68 | 16.78 | 31,801 | +0.20(+1.22%) |
Mar 12, 2019 | 16.27 | 16.79 | 16.26 | 16.58 | 48,266 | +0.12(+0.72%) |
Mar 11, 2019 | 16.24 | 16.46 | 16.19 | 16.46 | 42,364 | +0.26(+1.60%) |
Mar 08, 2019 | 15.84 | 16.23 | 15.79 | 16.20 | 50,000 | -0.00(-0.03%) |
Mar 07, 2019 | 16.66 | 16.66 | 16.15 | 16.20 | 309,010 | -0.45(-2.70%) |
Mar 06, 2019 | 17.03 | 17.16 | 16.57 | 16.65 | 35,481 | -0.45(-2.62%) |
Mar 05, 2019 | 16.65 | 17.15 | 16.60 | 17.10 | 51,782 | +0.50(+3.02%) |
Mar 04, 2019 | 16.96 | 16.97 | 16.27 | 16.60 | 339,851 | -0.19(-1.13%) |
Mar 01, 2019 | 16.98 | 16.98 | 16.66 | 16.79 | 28,100 | -0.04(-0.22%) |
Feb 28, 2019 | 16.67 | 16.92 | 16.67 | 16.83 | 38,371 | +0.23(+1.36%) |
Feb 27, 2019 | 16.67 | 16.77 | 16.43 | 16.60 | 44,395 | +0.10(+0.62%) |
Feb 26, 2019 | 15.98 | 16.55 | 15.98 | 16.50 | 18,930 | +0.46(+2.88%) |
Feb 25, 2019 | 16.23 | 16.25 | 15.99 | 16.04 | 49,296 | -0.18(-1.11%) |
Feb 22, 2019 | 16.31 | 16.38 | 15.99 | 16.22 | 24,600 | +0.05(+0.29%) |
Feb 21, 2019 | 16.18 | 16.27 | 16.09 | 16.17 | 20,088 | -0.06(-0.36%) |
Feb 20, 2019 | 15.99 | 16.25 | 15.91 | 16.23 | 29,113 | +0.33(+2.10%) |
Feb 19, 2019 | 15.70 | 15.93 | 15.70 | 15.90 | 18,745 | +0.05(+0.30%) |
Feb 15, 2019 | 15.89 | 16.02 | 15.68 | 15.85 | 45,500 | +0.34(+2.21%) |
Feb 14, 2019 | 15.54 | 15.56 | 15.25 | 15.51 | 24,895 | +0.08(+0.50%) |
Feb 13, 2019 | 15.37 | 15.68 | 15.36 | 15.43 | 30,697 | +0.19(+1.23%) |
Feb 12, 2019 | 14.74 | 15.47 | 14.64 | 15.24 | 31,065 | +0.36(+2.40%) |
Feb 11, 2019 | 15.54 | 15.56 | 14.78 | 14.88 | 48,348 | -0.46(-2.99%) |
Feb 08, 2019 | 15.65 | 15.83 | 15.34 | 15.34 | 63,000 | -0.36(-2.28%) |
Feb 07, 2019 | 15.35 | 15.83 | 15.14 | 15.70 | 76,080 | +0.12(+0.76%) |
Feb 06, 2019 | 16.01 | 16.10 | 15.34 | 15.58 | 75,379 | -0.83(-5.06%) |
Feb 05, 2019 | 16.65 | 16.80 | 16.01 | 16.41 | 91,592 | -0.34(-2.04%) |
Feb 04, 2019 | 16.16 | 17.15 | 16.16 | 16.75 | 78,219 | +0.77(+4.80%) |
Feb 01, 2019 | 15.71 | 16.16 | 15.70 | 15.98 | 105,500 | +0.40(+2.53%) |
Jan 31, 2019 | 15.09 | 15.59 | 15.09 | 15.59 | 45,937 | +0.65(+4.34%) |
Jan 30, 2019 | 14.77 | 15.20 | 14.69 | 14.94 | 25,468 | +0.27(+1.86%) |
Jan 29, 2019 | 15.05 | 15.18 | 14.48 | 14.67 | 52,753 | -0.33(-2.21%) |
Jan 28, 2019 | 14.11 | 15.02 | 14.10 | 15.00 | 81,037 | +0.80(+5.63%) |
Jan 25, 2019 | 14.06 | 14.28 | 13.90 | 14.20 | 55,700 | +0.41(+2.96%) |
Jan 24, 2019 | 13.45 | 13.81 | 13.45 | 13.79 | 19,302 | +0.29(+2.14%) |
Jan 23, 2019 | 13.75 | 13.77 | 13.40 | 13.50 | 22,088 | -0.11(-0.81%) |
Jan 22, 2019 | 13.75 | 13.84 | 13.52 | 13.61 | 21,224 | +0.08(+0.61%) |
Jan 18, 2019 | 13.67 | 13.89 | 13.46 | 13.53 | 44,800 | -0.09(-0.65%) |
Jan 17, 2019 | 13.50 | 13.70 | 13.42 | 13.62 | 26,224 | +0.07(+0.55%) |
Jan 16, 2019 | 13.61 | 13.67 | 13.45 | 13.54 | 16,022 | +0.05(+0.41%) |
Jan 15, 2019 | 14.00 | 14.01 | 13.39 | 13.49 | 61,600 | -0.37(-2.66%) |
Jan 14, 2019 | 13.62 | 14.00 | 13.54 | 13.86 | 52,223 | +0.36(+2.64%) |
Jan 11, 2019 | 13.08 | 13.91 | 13.06 | 13.50 | 58,400 | +0.44(+3.37%) |
Jan 10, 2019 | 12.72 | 13.26 | 12.50 | 13.06 | 46,851 | +0.41(+3.27%) |
Jan 09, 2019 | 12.17 | 12.72 | 12.07 | 12.65 | 43,773 | +0.57(+4.70%) |
Jan 08, 2019 | 12.04 | 12.19 | 11.77 | 12.08 | 34,339 | +0.18(+1.55%) |
Jan 07, 2019 | 11.55 | 11.93 | 11.53 | 11.90 | 35,316 | +0.44(+3.84%) |
Jan 04, 2019 | 11.30 | 11.53 | 11.30 | 11.46 | 21,900 | +0.37(+3.33%) |
Jan 03, 2019 | 11.11 | 11.42 | 11.00 | 11.09 | 30,139 | -0.05(-0.41%) |
Jan 02, 2019 | 10.51 | 11.22 | 10.40 | 11.13 | 47,234 | +0.62(+5.94%) |
Dec 31, 2018 | 10.84 | 10.86 | 10.45 | 10.51 | 75,400 | -0.20(-1.86%) |
Dec 28, 2018 | 10.51 | 10.78 | 10.24 | 10.71 | 35,800 | +0.30(+2.83%) |
Dec 27, 2018 | 10.45 | 10.57 | 10.14 | 10.41 | 97,288 | +0.05(+0.51%) |
Dec 26, 2018 | 9.950 | 10.36 | 9.950 | 10.36 | 29,107 | -0.03(-0.24%) |
Dec 24, 2018 | 10.08 | 10.50 | 9.930 | 10.38 | 34,000 | +0.09(+0.88%) |
Dec 21, 2018 | 10.92 | 10.92 | 10.15 | 10.29 | 81,000 | -0.58(-5.37%) |
Dec 20, 2018 | 11.14 | 11.22 | 10.67 | 10.88 | 51,109 | -0.19(-1.75%) |
Dec 19, 2018 | 11.64 | 11.67 | 11.07 | 11.07 | 41,824 | -0.43(-3.78%) |
Dec 18, 2018 | 11.71 | 11.77 | 11.30 | 11.51 | 81,276 | +0.12(+1.02%) |
Dec 17, 2018 | 11.73 | 11.89 | 11.26 | 11.39 | 65,727 | -0.41(-3.44%) |
Dec 14, 2018 | 11.64 | 12.04 | 11.50 | 11.79 | 60,600 | +0.03(+0.23%) |
Dec 13, 2018 | 12.46 | 12.48 | 11.67 | 11.77 | 60,141 | -0.61(-4.90%) |
Dec 12, 2018 | 12.79 | 12.79 | 12.37 | 12.37 | 23,142 | -0.29(-2.30%) |
Dec 11, 2018 | 12.52 | 12.75 | 12.30 | 12.67 | 11,892 | +0.19(+1.49%) |
Dec 10, 2018 | 12.67 | 12.70 | 12.24 | 12.48 | 26,824 | -0.00(-0.03%) |
Dec 07, 2018 | 12.96 | 13.00 | 12.42 | 12.48 | 44,400 | +0.41(+3.41%) |
Dec 06, 2018 | 11.32 | 12.09 | 11.22 | 12.07 | 95,380 | -0.18(-1.48%) |
Dec 04, 2018 | 12.82 | 12.83 | 12.24 | 12.25 | 33,600 | -0.60(-4.67%) |
Dec 03, 2018 | 13.35 | 13.37 | 12.57 | 12.85 | 61,893 | -0.29(-2.18%) |
Nov 30, 2018 | 13.12 | 13.14 | 12.94 | 13.14 | 22,500 | -0.06(-0.45%) |
Nov 29, 2018 | 13.38 | 13.42 | 13.00 | 13.20 | 26,241 | -0.19(-1.40%) |
Nov 28, 2018 | 12.97 | 13.39 | 12.97 | 13.39 | 16,998 | +0.45(+3.52%) |
Nov 27, 2018 | 13.09 | 13.19 | 12.81 | 12.93 | 54,012 | -0.15(-1.14%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.07 | 13.08 | 28,859 | -0.51(-3.77%) |
Nov 23, 2018 | 13.43 | 13.67 | 13.33 | 13.59 | 9,100 | +0.15(+1.12%) |
Nov 21, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.39(+3.02%) | |
Nov 20, 2018 | 12.96 | 13.51 | 12.76 | 13.05 | 69,175 | -0.39(-2.90%) |
Nov 19, 2018 | 14.04 | 14.07 | 13.35 | 13.44 | 36,943 | -0.68(-4.81%) |
Nov 16, 2018 | 14.36 | 14.36 | 14.04 | 14.12 | 37,400 | -0.13(-0.93%) |
Nov 15, 2018 | 13.52 | 14.45 | 13.42 | 14.25 | 28,227 | +0.64(+4.70%) |
Nov 14, 2018 | 14.00 | 14.01 | 13.14 | 13.61 | 85,291 | -0.64(-4.48%) |
Nov 13, 2018 | 14.68 | 14.68 | 14.23 | 14.25 | 28,499 | -0.47(-3.18%) |
Nov 12, 2018 | 15.18 | 15.39 | 14.34 | 14.72 | 49,256 | -0.26(-1.75%) |
Nov 09, 2018 | 15.62 | 15.62 | 14.97 | 14.98 | 37,900 | -0.96(-6.02%) |
Nov 08, 2018 | 16.71 | 16.72 | 15.80 | 15.94 | 50,413 | -1.01(-5.95%) |
Nov 07, 2018 | 16.10 | 17.00 | 15.59 | 16.95 | 80,413 | +1.35(+8.66%) |
Nov 06, 2018 | 15.28 | 15.96 | 15.10 | 15.60 | 64,311 | +0.40(+2.65%) |
Nov 05, 2018 | 14.81 | 15.19 | 14.43 | 15.19 | 40,960 | +0.58(+4.00%) |
Nov 02, 2018 | 14.35 | 14.71 | 14.28 | 14.61 | 53,200 | +0.29(+2.06%) |
Nov 01, 2018 | 14.35 | 14.44 | 13.88 | 14.31 | 55,276 | +0.26(+1.84%) |
Oct 31, 2018 | 13.62 | 14.19 | 13.49 | 14.05 | 65,175 | +0.87(+6.58%) |
Oct 30, 2018 | 12.67 | 13.45 | 12.49 | 13.19 | 43,203 | +0.17(+1.32%) |
Oct 29, 2018 | 14.77 | 14.90 | 12.69 | 13.02 | 116,299 | -1.55(-10.64%) |
Oct 26, 2018 | 14.46 | 15.03 | 14.41 | 14.57 | 64,200 | -0.29(-1.95%) |
Oct 25, 2018 | 14.26 | 15.18 | 14.15 | 14.86 | 78,456 | +0.56(+3.94%) |
Oct 24, 2018 | 15.63 | 15.75 | 14.24 | 14.29 | 69,495 | -0.88(-5.80%) |
Oct 23, 2018 | 13.75 | 15.87 | 13.73 | 15.17 | 120,576 | -0.35(-2.22%) |
Oct 22, 2018 | 17.46 | 17.52 | 14.90 | 15.52 | 209,302 | -1.95(-11.18%) |
Oct 19, 2018 | 18.56 | 18.78 | 17.32 | 17.47 | 56,100 | -0.96(-5.22%) |
Oct 18, 2018 | 18.70 | 19.15 | 18.40 | 18.43 | 56,215 | -0.23(-1.24%) |
Oct 17, 2018 | 18.23 | 18.90 | 17.57 | 18.66 | 112,565 | -0.51(-2.68%) |
Oct 16, 2018 | 20.48 | 20.86 | 19.09 | 19.18 | 112,302 | -0.88(-4.39%) |
Oct 15, 2018 | 18.98 | 20.06 | 18.90 | 20.06 | 95,569 | +1.49(+8.01%) |
Oct 12, 2018 | 18.19 | 18.60 | 18.14 | 18.57 | 39,300 | +0.76(+4.26%) |
Oct 11, 2018 | 17.70 | 18.11 | 17.61 | 17.81 | 76,532 | -0.36(-2.00%) |
Oct 10, 2018 | 18.13 | 18.51 | 17.55 | 18.18 | 49,488 | +0.01(+0.05%) |
Oct 09, 2018 | 18.49 | 18.58 | 18.12 | 18.17 | 48,428 | -0.33(-1.80%) |
Oct 08, 2018 | 18.45 | 19.00 | 18.00 | 18.50 | 4,510 | +0.36(+1.96%) |
Oct 05, 2018 | 18.31 | 18.42 | 17.58 | 18.14 | 47,000 | -0.04(-0.22%) |
Oct 04, 2018 | 18.63 | 18.64 | 17.95 | 18.18 | 56,400 | -0.45(-2.41%) |
Oct 03, 2018 | 18.13 | 18.63 | 17.88 | 18.63 | 56,663 | +0.69(+3.82%) |
Oct 02, 2018 | 18.97 | 18.97 | 17.75 | 17.95 | 94,650 | -1.20(-6.25%) |
Oct 01, 2018 | 19.46 | 19.58 | 18.87 | 19.14 | 72,551 | +0.34(+1.82%) |
Sep 28, 2018 | 18.26 | 18.95 | 18.20 | 18.80 | 44,600 | +0.60(+3.29%) |
Sep 27, 2018 | 18.56 | 18.58 | 18.15 | 18.20 | 81,464 | -0.52(-2.79%) |
Sep 26, 2018 | 19.17 | 19.21 | 18.62 | 18.72 | 89,039 | -0.38(-1.97%) |
Sep 25, 2018 | 19.47 | 19.72 | 19.04 | 19.10 | 129,374 | +0.07(+0.36%) |
Sep 24, 2018 | 18.99 | 19.29 | 18.57 | 19.03 | 132,936 | -0.31(-1.59%) |
Sep 21, 2018 | 19.63 | 19.72 | 19.00 | 19.34 | 171,100 | -0.77(-3.82%) |
Sep 20, 2018 | 19.30 | 20.11 | 19.00 | 20.11 | 180,913 | +1.31(+6.99%) |
Sep 19, 2018 | 19.55 | 20.56 | 17.93 | 18.79 | 338,959 | -0.21(-1.09%) |
Sep 18, 2018 | 18.23 | 19.09 | 18.16 | 19.00 | 148,424 | +1.14(+6.40%) |
Sep 17, 2018 | 17.75 | 18.10 | 17.47 | 17.86 | 69,631 | +0.80(+4.67%) |
Sep 14, 2018 | 15.65 | 17.26 | 15.52 | 17.06 | 98,900 | +0.49(+2.96%) |
Sep 13, 2018 | 18.36 | 18.42 | 16.40 | 16.57 | 102,165 | -1.76(-9.61%) |
Sep 12, 2018 | 18.34 | 18.73 | 17.66 | 18.33 | 135,588 | +0.05(+0.26%) |
Sep 11, 2018 | 17.86 | 18.28 | 17.48 | 18.28 | 192,753 | +0.52(+2.90%) |
Sep 10, 2018 | 17.36 | 17.78 | 17.28 | 17.77 | 74,013 | +0.63(+3.65%) |
Sep 07, 2018 | 16.99 | 17.40 | 16.99 | 17.14 | 50,400 | +0.13(+0.76%) |
Sep 06, 2018 | 16.85 | 17.01 | 16.23 | 17.01 | 86,736 | -0.07(-0.40%) |
Sep 05, 2018 | 17.60 | 17.97 | 16.43 | 17.08 | 133,324 | -0.17(-0.98%) |
Sep 04, 2018 | 16.51 | 17.25 | 16.34 | 17.25 | 133,053 | +0.92(+5.62%) |
Aug 31, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.18(+1.12%) | |
Aug 30, 2018 | 16.38 | 16.75 | 15.89 | 16.15 | 74,511 | -0.64(-3.83%) |
Aug 29, 2018 | 16.01 | 16.80 | 15.94 | 16.80 | 115,379 | +1.10(+7.03%) |
Aug 28, 2018 | 16.04 | 16.09 | 15.10 | 15.69 | 133,441 | -0.72(-4.36%) |
Aug 27, 2018 | 16.37 | 16.83 | 16.14 | 16.41 | 196,616 | +0.85(+5.46%) |
Aug 24, 2018 | 14.89 | 15.56 | 14.69 | 15.56 | 117,700 | +1.14(+7.91%) |
Aug 23, 2018 | 14.25 | 14.52 | 14.10 | 14.42 | 58,423 | +0.17(+1.18%) |
Aug 22, 2018 | 13.97 | 14.32 | 13.57 | 14.25 | 52,882 | +0.16(+1.15%) |
Aug 21, 2018 | 13.98 | 14.43 | 13.67 | 14.09 | 64,969 | +0.46(+3.41%) |
Aug 20, 2018 | 12.76 | 13.65 | 12.74 | 13.62 | 78,376 | +0.93(+7.31%) |
Aug 17, 2018 | 12.22 | 12.70 | 12.19 | 12.70 | 31,700 | +0.48(+3.90%) |
Aug 16, 2018 | 12.40 | 12.60 | 12.16 | 12.22 | 46,724 | -0.20(-1.62%) |
Aug 15, 2018 | 12.03 | 12.55 | 11.80 | 12.42 | 73,265 | +1.26(+11.30%) |
Aug 14, 2018 | 11.61 | 11.63 | 11.10 | 11.16 | 92,322 | -0.45(-3.86%) |
Aug 13, 2018 | 12.02 | 12.07 | 11.54 | 11.61 | 51,744 | -0.41(-3.38%) |
Aug 10, 2018 | 12.23 | 12.24 | 12.00 | 12.01 | 15,200 | -0.24(-1.98%) |
Aug 09, 2018 | 12.10 | 12.26 | 12.05 | 12.26 | 36,188 | +0.21(+1.71%) |
Aug 08, 2018 | 11.81 | 12.12 | 11.81 | 12.05 | 24,099 | +0.23(+1.95%) |
Aug 07, 2018 | 12.09 | 12.12 | 11.79 | 11.82 | 49,558 | +0.02(+0.17%) |
Aug 06, 2018 | 12.05 | 12.05 | 11.80 | 11.80 | 12,787 | -0.19(-1.59%) |
Aug 03, 2018 | 12.16 | 12.16 | 11.99 | 11.99 | 25,100 | -0.14(-1.18%) |
Aug 02, 2018 | 12.16 | 12.17 | 12.00 | 12.13 | 30,560 | -0.07(-0.61%) |
Aug 01, 2018 | 12.47 | 12.56 | 12.16 | 12.21 | 38,892 | -0.22(-1.74%) |
Jul 31, 2018 | 12.00 | 12.42 | 11.99 | 12.42 | 20,812 | +0.29(+2.43%) |
Jul 30, 2018 | 12.39 | 12.49 | 12.09 | 12.13 | 18,135 | -0.10(-0.80%) |
Jul 27, 2018 | 12.38 | 12.40 | 12.23 | 12.23 | 19,900 | +0.03(+0.24%) |
Jul 26, 2018 | 12.33 | 12.33 | 12.01 | 12.20 | 59,922 | -0.10(-0.79%) |
Jul 25, 2018 | 12.32 | 12.40 | 12.23 | 12.30 | 26,962 | -0.02(-0.20%) |
Jul 24, 2018 | 12.80 | 12.80 | 12.21 | 12.32 | 41,688 | -0.36(-2.81%) |
Jul 23, 2018 | 12.81 | 12.39 | 12.68 | 31,846 | +0.27(+2.16%) | |
Jul 20, 2018 | 12.68 | 12.76 | 12.37 | 12.41 | 40,123 | -0.25(-1.99%) |
Jul 19, 2018 | 12.91 | 12.92 | 12.65 | 12.66 | 22,938 | -0.30(-2.33%) |
Jul 18, 2018 | 12.70 | 13.02 | 12.52 | 12.96 | 29,607 | +0.27(+2.11%) |
Jul 17, 2018 | 12.90 | 12.91 | 12.54 | 12.69 | 60,166 | -0.29(-2.27%) |
Jul 16, 2018 | 13.62 | 13.62 | 12.99 | 12.99 | 51,634 | -0.67(-4.93%) |
Jul 13, 2018 | 13.85 | 13.85 | 13.57 | 13.66 | 19,978 | -0.16(-1.16%) |
Jul 12, 2018 | 14.04 | 14.04 | 13.80 | 13.82 | 19,019 | +0.03(+0.24%) |
Jul 11, 2018 | 13.78 | 13.91 | 13.60 | 13.79 | 35,067 | -0.08(-0.55%) |
Jul 10, 2018 | 13.93 | 13.96 | 13.84 | 13.87 | 22,478 | -0.06(-0.42%) |
Jul 09, 2018 | 13.99 | 14.01 | 13.83 | 13.92 | 29,817 | -0.03(-0.20%) |
Jul 06, 2018 | 13.94 | 14.00 | 13.84 | 13.95 | 15,954 | +0.09(+0.63%) |
Jul 05, 2018 | 13.91 | 13.95 | 13.74 | 13.86 | 20,310 | +0.08(+0.55%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.13(+0.99%) | |
Jun 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.09(-0.63%) | |
Jun 28, 2018 | 13.04 | 13.78 | 13.02 | 13.74 | 35,324 | +0.50(+3.78%) |
Jun 27, 2018 | 13.97 | 14.00 | 13.20 | 13.24 | 82,322 | -0.90(-6.37%) |
Jun 26, 2018 | 14.55 | 14.58 | 13.98 | 14.14 | 38,979 | -0.24(-1.64%) |
Jun 25, 2018 | 14.78 | 15.00 | 14.36 | 14.38 | 57,984 | -0.46(-3.13%) |
Jun 22, 2018 | 15.41 | 15.52 | 14.84 | 14.84 | 65,675 | -0.42(-2.74%) |
Jun 21, 2018 | 14.81 | 15.31 | 14.70 | 15.26 | 100,660 | +0.54(+3.70%) |
Jun 20, 2018 | 14.71 | 14.81 | 14.36 | 14.71 | 49,892 | +0.45(+3.14%) |
Jun 19, 2018 | 13.92 | 14.43 | 13.83 | 14.27 | 48,067 | +0.20(+1.39%) |
Jun 18, 2018 | 13.82 | 14.11 | 13.82 | 14.07 | 45,540 | +0.16(+1.17%) |
Jun 15, 2018 | 14.03 | 13.81 | 13.91 | 16,828 | -0.12(-0.86%) | |
Jun 14, 2018 | 14.18 | 14.25 | 14.01 | 14.03 | 42,857 | -0.15(-1.08%) |
Jun 13, 2018 | 14.27 | 14.30 | 14.08 | 14.18 | 29,523 | +0.08(+0.56%) |
Jun 12, 2018 | 14.28 | 14.37 | 14.02 | 14.10 | 30,559 | -0.22(-1.54%) |
Jun 11, 2018 | 14.65 | 14.65 | 14.30 | 14.32 | 32,422 | -0.30(-2.04%) |
Jun 08, 2018 | 14.60 | 14.72 | 14.18 | 14.62 | 44,260 | -0.19(-1.29%) |
Jun 07, 2018 | 15.22 | 15.33 | 14.49 | 14.81 | 50,994 | -0.19(-1.25%) |
Jun 06, 2018 | 14.51 | 15.06 | 14.51 | 15.00 | 100,944 | +0.70(+4.88%) |
Jun 05, 2018 | 13.98 | 14.30 | 13.88 | 14.30 | 35,002 | +0.42(+3.00%) |
Jun 04, 2018 | 13.91 | 14.00 | 13.84 | 13.89 | 59,880 | +0.18(+1.34%) |
Jun 01, 2018 | 13.74 | 13.75 | 13.56 | 13.70 | 23,087 | +0.04(+0.29%) |
May 31, 2018 | 13.80 | 13.83 | 13.55 | 13.66 | 27,644 | -0.16(-1.17%) |
May 30, 2018 | 13.79 | 13.86 | 13.70 | 13.82 | 51,446 | +0.12(+0.90%) |
May 29, 2018 | 13.61 | 13.88 | 13.57 | 13.70 | 11,763 | +0.07(+0.54%) |
May 25, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.27(-1.91%) | |
May 24, 2018 | 14.34 | 14.34 | 13.89 | 13.89 | 31,551 | -0.38(-2.65%) |
May 23, 2018 | 14.19 | 14.40 | 14.11 | 14.27 | 55,437 | +0.08(+0.53%) |
May 22, 2018 | 14.35 | 14.44 | 14.10 | 14.20 | 72,762 | +0.40(+2.88%) |
May 21, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 363 | -0.08(-0.59%) |
May 18, 2018 | 13.22 | 13.88 | 13.22 | 13.88 | 20,362 | +0.60(+4.55%) |
May 17, 2018 | 13.61 | 13.61 | 13.28 | 13.28 | 26,785 | -0.26(-1.92%) |
May 16, 2018 | 13.79 | 13.79 | 13.53 | 13.54 | 25,301 | -0.15(-1.09%) |
May 15, 2018 | 13.71 | 13.79 | 13.53 | 13.69 | 34,195 | -0.07(-0.50%) |
May 14, 2018 | 13.58 | 14.04 | 13.58 | 13.76 | 62,535 | +0.33(+2.42%) |
May 11, 2018 | 13.08 | 13.44 | 13.08 | 13.43 | 26,497 | +0.44(+3.37%) |
May 10, 2018 | 13.20 | 13.20 | 12.99 | 12.99 | 42,721 | +0.00(+0.00%) |
May 09, 2018 | 12.89 | 13.02 | 12.87 | 12.99 | 26,406 | +0.22(+1.76%) |
May 08, 2018 | 12.89 | 13.10 | 12.73 | 12.77 | 22,489 | -0.19(-1.49%) |
May 07, 2018 | 12.90 | 13.05 | 12.84 | 12.96 | 37,394 | +0.15(+1.15%) |
May 04, 2018 | 12.59 | 12.82 | 12.59 | 12.82 | 22,910 | +0.22(+1.71%) |
May 03, 2018 | 12.50 | 12.75 | 12.49 | 12.60 | 47,062 | +0.01(+0.10%) |
May 02, 2018 | 12.61 | 12.82 | 12.47 | 12.59 | 21,076 | -0.08(-0.63%) |