Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.93 | 14.14 | 13.63 | 14.07 | 131,556 | +0.13(+0.93%) |
Apr 29, 2019 | 14.10 | 14.26 | 13.89 | 13.94 | 113,500 | -0.20(-1.41%) |
Apr 26, 2019 | 13.68 | 14.30 | 13.56 | 14.14 | 212,500 | +0.42(+3.06%) |
Apr 25, 2019 | 13.76 | 13.96 | 13.29 | 13.72 | 102,753 | -0.09(-0.65%) |
Apr 24, 2019 | 14.00 | 14.33 | 13.67 | 13.81 | 202,708 | -0.19(-1.36%) |
Apr 23, 2019 | 13.41 | 14.04 | 13.36 | 14.00 | 224,239 | +0.63(+4.71%) |
Apr 22, 2019 | 13.60 | 13.74 | 13.16 | 13.37 | 100,168 | -0.34(-2.48%) |
Apr 18, 2019 | 13.28 | 13.73 | 13.13 | 13.71 | 122,200 | +0.36(+2.70%) |
Apr 17, 2019 | 13.76 | 13.80 | 12.80 | 13.35 | 281,134 | -0.32(-2.34%) |
Apr 16, 2019 | 13.08 | 13.76 | 12.96 | 13.67 | 186,658 | +0.65(+4.99%) |
Apr 15, 2019 | 12.80 | 13.05 | 12.70 | 13.02 | 73,870 | +0.25(+1.96%) |
Apr 12, 2019 | 13.25 | 13.38 | 12.53 | 12.77 | 137,500 | -0.38(-2.89%) |
Apr 11, 2019 | 13.29 | 13.50 | 13.02 | 13.15 | 92,826 | -0.17(-1.28%) |
Apr 10, 2019 | 13.07 | 13.50 | 13.06 | 13.32 | 116,495 | +0.29(+2.23%) |
Apr 09, 2019 | 13.24 | 13.54 | 13.01 | 13.03 | 124,842 | -0.26(-1.96%) |
Apr 08, 2019 | 13.22 | 13.30 | 12.87 | 13.29 | 106,020 | +0.04(+0.30%) |
Apr 05, 2019 | 13.37 | 13.60 | 13.25 | 13.25 | 124,000 | -0.05(-0.38%) |
Apr 04, 2019 | 12.81 | 13.34 | 12.59 | 13.30 | 143,799 | +0.45(+3.50%) |
Apr 03, 2019 | 12.59 | 12.95 | 12.50 | 12.85 | 117,115 | +0.37(+2.96%) |
Apr 02, 2019 | 12.85 | 12.90 | 12.35 | 12.48 | 198,468 | -0.31(-2.42%) |
Apr 01, 2019 | 13.08 | 13.11 | 12.56 | 12.79 | 187,827 | -0.13(-1.01%) |
Mar 29, 2019 | 13.44 | 13.52 | 12.85 | 12.92 | 389,500 | -0.40(-3.00%) |
Mar 28, 2019 | 13.14 | 13.51 | 13.07 | 13.32 | 112,959 | +0.23(+1.76%) |
Mar 27, 2019 | 13.49 | 13.69 | 12.77 | 13.09 | 219,296 | -0.62(-4.52%) |
Mar 26, 2019 | 13.62 | 14.00 | 13.31 | 13.71 | 189,345 | +0.14(+1.03%) |
Mar 25, 2019 | 13.10 | 13.87 | 12.97 | 13.57 | 280,336 | +0.44(+3.35%) |
Mar 22, 2019 | 14.00 | 14.25 | 13.05 | 13.13 | 277,600 | -0.93(-6.61%) |
Mar 21, 2019 | 13.34 | 14.09 | 13.34 | 14.06 | 432,683 | +0.69(+5.16%) |
Mar 20, 2019 | 12.20 | 13.43 | 12.20 | 13.37 | 670,314 | +1.49(+12.54%) |
Mar 19, 2019 | 11.96 | 12.00 | 11.79 | 11.88 | 207,019 | -0.06(-0.50%) |
Mar 18, 2019 | 11.89 | 12.21 | 11.66 | 11.94 | 194,432 | +0.10(+0.84%) |
Mar 15, 2019 | 11.66 | 12.00 | 11.59 | 11.84 | 558,500 | +0.19(+1.63%) |
Mar 14, 2019 | 11.56 | 11.67 | 11.14 | 11.65 | 134,818 | +0.09(+0.78%) |
Mar 13, 2019 | 11.61 | 12.11 | 11.38 | 11.56 | 169,352 | +0.01(+0.09%) |
Mar 12, 2019 | 11.50 | 11.60 | 11.10 | 11.55 | 167,153 | +0.04(+0.35%) |
Mar 11, 2019 | 10.72 | 11.57 | 10.72 | 11.51 | 186,263 | +0.75(+6.97%) |
Mar 08, 2019 | 10.75 | 10.95 | 9.850 | 10.76 | 429,700 | +0.16(+1.51%) |
Mar 07, 2019 | 10.88 | 11.16 | 10.11 | 10.60 | 364,561 | -0.23(-2.12%) |
Mar 06, 2019 | 11.84 | 11.84 | 10.79 | 10.83 | 266,936 | -0.98(-8.30%) |
Mar 05, 2019 | 12.18 | 12.25 | 11.75 | 11.81 | 202,938 | -0.40(-3.28%) |
Mar 04, 2019 | 11.89 | 12.23 | 11.64 | 12.21 | 272,389 | +0.40(+3.39%) |
Mar 01, 2019 | 11.52 | 11.83 | 11.36 | 11.81 | 185,500 | +0.31(+2.70%) |
Feb 28, 2019 | 11.00 | 11.53 | 10.92 | 11.50 | 311,916 | +0.50(+4.55%) |
Feb 27, 2019 | 10.29 | 11.18 | 10.22 | 11.00 | 237,854 | +0.72(+7.00%) |
Feb 26, 2019 | 10.40 | 10.57 | 9.960 | 10.28 | 312,811 | -0.16(-1.53%) |
Feb 25, 2019 | 11.13 | 11.22 | 10.40 | 10.44 | 229,561 | -0.69(-6.20%) |
Feb 22, 2019 | 11.52 | 11.55 | 11.01 | 11.13 | 161,900 | -0.37(-3.22%) |
Feb 21, 2019 | 11.49 | 11.52 | 11.00 | 11.50 | 185,210 | +0.01(+0.09%) |
Feb 20, 2019 | 11.59 | 11.74 | 11.14 | 11.49 | 132,268 | -0.11(-0.95%) |
Feb 19, 2019 | 11.91 | 12.15 | 11.23 | 11.60 | 183,553 | -0.35(-2.93%) |
Feb 15, 2019 | 11.81 | 12.00 | 11.62 | 11.95 | 135,900 | +0.25(+2.14%) |
Feb 14, 2019 | 11.60 | 11.83 | 11.54 | 11.70 | 108,362 | +0.03(+0.26%) |
Feb 13, 2019 | 11.34 | 11.73 | 11.22 | 11.67 | 103,218 | +0.33(+2.91%) |
Feb 12, 2019 | 11.20 | 11.36 | 11.03 | 11.34 | 100,706 | +0.22(+1.98%) |
Feb 11, 2019 | 11.35 | 11.35 | 11.01 | 11.12 | 131,965 | -0.09(-0.80%) |
Feb 08, 2019 | 10.96 | 11.29 | 10.85 | 11.21 | 177,000 | +0.18(+1.63%) |
Feb 07, 2019 | 10.91 | 11.26 | 10.85 | 11.03 | 184,927 | +0.04(+0.36%) |
Feb 06, 2019 | 10.60 | 11.01 | 10.42 | 10.99 | 207,933 | +0.32(+3.00%) |
Feb 05, 2019 | 10.34 | 10.71 | 10.13 | 10.67 | 122,521 | +0.24(+2.30%) |
Feb 04, 2019 | 10.23 | 10.81 | 10.23 | 10.43 | 101,046 | +0.12(+1.16%) |
Feb 01, 2019 | 10.42 | 10.55 | 10.19 | 10.31 | 119,600 | -0.18(-1.72%) |
Jan 31, 2019 | 10.15 | 10.65 | 10.13 | 10.49 | 142,487 | +0.29(+2.84%) |
Jan 30, 2019 | 9.680 | 10.28 | 9.600 | 10.20 | 159,802 | +0.61(+6.36%) |
Jan 29, 2019 | 9.370 | 9.660 | 9.250 | 9.590 | 115,306 | +0.18(+1.91%) |
Jan 28, 2019 | 9.550 | 9.715 | 9.310 | 9.410 | 99,386 | -0.27(-2.79%) |
Jan 25, 2019 | 9.270 | 9.740 | 9.120 | 9.680 | 146,300 | +0.48(+5.22%) |
Jan 24, 2019 | 9.060 | 9.490 | 9.000 | 9.200 | 110,667 | +0.13(+1.43%) |
Jan 23, 2019 | 9.110 | 9.290 | 9.030 | 9.070 | 160,917 | -0.02(-0.22%) |
Jan 22, 2019 | 9.140 | 9.270 | 8.960 | 9.090 | 173,950 | -0.07(-0.76%) |
Jan 18, 2019 | 9.200 | 9.340 | 9.020 | 9.160 | 96,900 | -0.01(-0.11%) |
Jan 17, 2019 | 8.620 | 9.230 | 8.620 | 9.170 | 242,245 | +0.55(+6.38%) |
Jan 16, 2019 | 8.750 | 8.970 | 8.600 | 8.620 | 103,789 | -0.13(-1.49%) |
Jan 15, 2019 | 8.640 | 8.850 | 8.570 | 8.750 | 101,055 | +0.18(+2.10%) |
Jan 14, 2019 | 9.040 | 9.040 | 8.430 | 8.570 | 177,289 | -0.54(-5.93%) |
Jan 11, 2019 | 8.800 | 9.180 | 8.280 | 9.110 | 479,700 | +0.21(+2.36%) |
Jan 10, 2019 | 9.110 | 9.230 | 8.790 | 8.900 | 211,037 | -0.22(-2.41%) |
Jan 09, 2019 | 8.950 | 9.250 | 8.570 | 9.120 | 218,104 | +0.31(+3.52%) |
Jan 08, 2019 | 9.090 | 9.370 | 8.780 | 8.810 | 256,467 | -0.24(-2.65%) |
Jan 07, 2019 | 9.750 | 9.875 | 9.020 | 9.050 | 226,851 | -0.68(-6.99%) |
Jan 04, 2019 | 9.060 | 9.890 | 9.060 | 9.730 | 217,100 | +0.68(+7.51%) |
Jan 03, 2019 | 9.450 | 9.470 | 9.000 | 9.050 | 199,264 | -0.42(-4.44%) |
Jan 02, 2019 | 10.89 | 10.89 | 9.300 | 9.470 | 297,999 | -1.56(-14.14%) |
Dec 31, 2018 | 9.790 | 11.05 | 9.470 | 11.03 | 287,300 | +1.33(+13.71%) |
Dec 28, 2018 | 9.350 | 9.930 | 9.110 | 9.700 | 217,100 | +0.33(+3.52%) |
Dec 27, 2018 | 9.550 | 9.720 | 8.850 | 9.370 | 140,986 | -0.28(-2.90%) |
Dec 26, 2018 | 9.540 | 9.690 | 9.030 | 9.650 | 161,628 | +0.16(+1.69%) |
Dec 24, 2018 | 8.870 | 9.570 | 8.750 | 9.490 | 130,000 | +0.44(+4.86%) |
Dec 21, 2018 | 10.31 | 10.31 | 8.760 | 9.050 | 276,700 | -1.28(-12.39%) |
Dec 20, 2018 | 10.32 | 10.54 | 10.25 | 10.33 | 291,176 | +0.01(+0.10%) |
Dec 19, 2018 | 10.01 | 10.47 | 10.00 | 10.32 | 210,749 | +0.32(+3.20%) |
Dec 18, 2018 | 10.04 | 10.07 | 9.790 | 10.00 | 186,421 | +0.09(+0.91%) |
Dec 17, 2018 | 9.360 | 10.16 | 9.110 | 9.910 | 246,142 | +0.76(+8.31%) |
Dec 14, 2018 | 9.860 | 10.28 | 8.860 | 9.150 | 382,800 | -0.86(-8.59%) |
Dec 13, 2018 | 10.96 | 11.01 | 9.990 | 10.01 | 248,506 | -0.90(-8.25%) |
Dec 12, 2018 | 10.94 | 11.35 | 10.85 | 10.91 | 146,718 | +0.10(+0.93%) |
Dec 11, 2018 | 10.93 | 10.93 | 10.66 | 10.81 | 155,443 | +0.04(+0.37%) |
Dec 10, 2018 | 11.19 | 11.19 | 10.31 | 10.77 | 205,702 | -0.49(-4.35%) |
Dec 07, 2018 | 11.24 | 11.64 | 10.96 | 11.26 | 139,900 | +0.01(+0.09%) |
Dec 06, 2018 | 10.84 | 11.26 | 10.84 | 11.25 | 128,272 | +0.26(+2.37%) |
Dec 04, 2018 | 11.12 | 11.29 | 10.62 | 10.99 | 166,200 | -0.13(-1.17%) |
Dec 03, 2018 | 11.02 | 11.14 | 10.64 | 11.12 | 105,644 | +0.30(+2.77%) |
Nov 30, 2018 | 11.04 | 11.14 | 10.64 | 10.82 | 110,200 | -0.31(-2.79%) |
Nov 29, 2018 | 11.34 | 11.46 | 11.12 | 11.13 | 108,583 | -0.20(-1.77%) |
Nov 28, 2018 | 11.13 | 11.55 | 10.94 | 11.33 | 212,814 | +0.31(+2.81%) |
Nov 27, 2018 | 10.66 | 11.13 | 10.37 | 11.02 | 237,914 | +0.25(+2.32%) |
Nov 26, 2018 | 10.48 | 10.80 | 10.37 | 10.77 | 84,592 | +0.35(+3.36%) |
Nov 23, 2018 | 10.14 | 10.48 | 10.09 | 10.42 | 38,100 | +0.22(+2.16%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.27(+2.72%) | |
Nov 20, 2018 | 9.880 | 10.21 | 9.680 | 9.930 | 124,206 | -0.05(-0.50%) |
Nov 19, 2018 | 10.31 | 10.68 | 9.938 | 9.980 | 159,225 | -0.49(-4.68%) |
Nov 16, 2018 | 10.14 | 10.72 | 10.14 | 10.47 | 130,800 | +0.17(+1.65%) |
Nov 15, 2018 | 9.830 | 10.37 | 9.830 | 10.30 | 177,343 | +0.41(+4.15%) |
Nov 14, 2018 | 10.49 | 10.54 | 9.630 | 9.890 | 216,777 | -0.52(-5.00%) |
Nov 13, 2018 | 10.34 | 10.68 | 10.27 | 10.41 | 98,996 | +0.06(+0.58%) |
Nov 12, 2018 | 11.28 | 11.28 | 10.30 | 10.35 | 192,900 | -1.02(-8.97%) |
Nov 09, 2018 | 11.62 | 11.62 | 10.85 | 11.37 | 180,600 | -0.19(-1.64%) |
Nov 08, 2018 | 11.44 | 12.09 | 11.44 | 11.56 | 151,626 | +0.07(+0.61%) |
Nov 07, 2018 | 11.44 | 11.62 | 11.22 | 11.49 | 171,667 | +0.04(+0.35%) |
Nov 06, 2018 | 11.44 | 11.80 | 11.30 | 11.45 | 100,494 | -0.01(-0.09%) |
Nov 05, 2018 | 11.55 | 11.55 | 11.11 | 11.46 | 91,407 | -0.05(-0.43%) |
Nov 02, 2018 | 11.44 | 11.61 | 11.24 | 11.51 | 123,300 | +0.09(+0.79%) |
Nov 01, 2018 | 11.14 | 11.53 | 11.10 | 11.42 | 178,664 | +0.32(+2.88%) |
Oct 31, 2018 | 10.20 | 11.12 | 10.20 | 11.10 | 266,751 | +0.99(+9.79%) |
Oct 30, 2018 | 10.40 | 10.65 | 9.430 | 10.11 | 576,712 | -0.40(-3.81%) |
Oct 29, 2018 | 10.56 | 10.63 | 10.20 | 10.51 | 176,021 | +0.09(+0.86%) |
Oct 26, 2018 | 11.02 | 11.08 | 10.00 | 10.42 | 365,900 | -0.75(-6.71%) |
Oct 25, 2018 | 11.06 | 11.72 | 10.68 | 11.17 | 182,809 | +0.17(+1.55%) |
Oct 24, 2018 | 11.30 | 11.35 | 10.75 | 11.00 | 282,240 | -0.30(-2.65%) |
Oct 23, 2018 | 10.91 | 11.30 | 10.51 | 11.30 | 200,391 | +0.28(+2.54%) |
Oct 22, 2018 | 11.01 | 11.14 | 10.87 | 11.02 | 115,243 | +0.02(+0.18%) |
Oct 19, 2018 | 11.41 | 11.41 | 10.75 | 11.00 | 370,900 | -0.34(-3.00%) |
Oct 18, 2018 | 11.79 | 11.96 | 11.22 | 11.34 | 207,953 | -0.46(-3.90%) |
Oct 17, 2018 | 11.60 | 11.84 | 11.51 | 11.80 | 91,657 | +0.08(+0.68%) |
Oct 16, 2018 | 11.25 | 11.76 | 11.10 | 11.72 | 198,275 | +0.52(+4.64%) |
Oct 15, 2018 | 11.50 | 11.66 | 11.07 | 11.20 | 163,250 | -0.32(-2.78%) |
Oct 12, 2018 | 11.69 | 11.76 | 11.14 | 11.52 | 171,700 | -0.09(-0.78%) |
Oct 11, 2018 | 11.57 | 11.80 | 11.05 | 11.61 | 313,005 | +0.00(+0.00%) |
Oct 10, 2018 | 12.39 | 12.39 | 11.27 | 11.61 | 521,508 | +0.48(+4.31%) |
Oct 09, 2018 | 10.75 | 11.62 | 10.75 | 11.13 | 286,440 | +0.39(+3.58%) |
Oct 08, 2018 | 11.34 | 11.56 | 10.58 | 10.74 | 177,223 | -0.61(-5.33%) |
Oct 05, 2018 | 12.40 | 12.50 | 11.07 | 11.35 | 267,000 | -1.07(-8.62%) |
Oct 04, 2018 | 13.14 | 13.14 | 12.31 | 12.42 | 216,384 | -0.74(-5.62%) |
Oct 03, 2018 | 12.53 | 13.38 | 12.50 | 13.16 | 162,536 | +0.64(+5.11%) |
Oct 02, 2018 | 12.57 | 12.61 | 12.37 | 12.52 | 197,682 | -0.09(-0.71%) |
Oct 01, 2018 | 12.90 | 12.91 | 12.50 | 12.61 | 162,284 | -0.20(-1.56%) |
Sep 28, 2018 | 12.50 | 13.20 | 12.50 | 12.81 | 957,900 | +0.31(+2.48%) |
Sep 27, 2018 | 12.25 | 12.68 | 12.13 | 12.50 | 221,674 | +0.33(+2.71%) |
Sep 26, 2018 | 12.54 | 12.67 | 12.07 | 12.17 | 159,765 | -0.34(-2.72%) |
Sep 25, 2018 | 12.51 | 12.78 | 12.34 | 12.51 | 169,861 | +0.03(+0.24%) |
Sep 24, 2018 | 12.30 | 12.90 | 12.06 | 12.48 | 321,913 | +0.09(+0.73%) |
Sep 21, 2018 | 12.45 | 12.59 | 12.19 | 12.39 | 256,000 | +0.00(+0.00%) |
Sep 20, 2018 | 12.30 | 12.59 | 12.07 | 12.39 | 202,599 | +0.12(+0.98%) |
Sep 19, 2018 | 12.50 | 12.52 | 11.78 | 12.27 | 426,319 | -0.24(-1.92%) |
Sep 18, 2018 | 12.24 | 12.52 | 12.09 | 12.51 | 272,675 | +0.28(+2.29%) |
Sep 17, 2018 | 12.58 | 12.71 | 12.10 | 12.23 | 169,189 | -0.34(-2.70%) |
Sep 14, 2018 | 12.55 | 12.84 | 12.50 | 12.57 | 155,200 | +0.01(+0.08%) |
Sep 13, 2018 | 13.07 | 13.13 | 12.50 | 12.56 | 225,604 | -0.43(-3.31%) |
Sep 12, 2018 | 13.39 | 13.45 | 12.69 | 12.99 | 486,130 | -0.39(-2.91%) |
Sep 11, 2018 | 14.39 | 14.62 | 13.33 | 13.38 | 218,856 | -1.01(-7.02%) |
Sep 10, 2018 | 14.55 | 15.06 | 14.35 | 14.39 | 198,917 | -0.11(-0.76%) |
Sep 07, 2018 | 14.08 | 14.50 | 14.01 | 14.50 | 223,300 | +0.41(+2.91%) |
Sep 06, 2018 | 14.13 | 14.15 | 13.90 | 14.09 | 153,610 | +0.00(+0.00%) |
Sep 05, 2018 | 14.03 | 14.12 | 13.75 | 14.09 | 216,866 | +0.06(+0.43%) |
Sep 04, 2018 | 14.25 | 14.36 | 14.00 | 14.03 | 237,253 | -0.17(-1.20%) |
Aug 31, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.01(+0.07%) | |
Aug 30, 2018 | 13.97 | 14.28 | 13.97 | 14.19 | 302,330 | +0.08(+0.57%) |
Aug 29, 2018 | 14.25 | 14.34 | 13.96 | 14.11 | 137,943 | -0.03(-0.21%) |
Aug 28, 2018 | 14.10 | 14.48 | 13.98 | 14.14 | 237,159 | +0.09(+0.64%) |
Aug 27, 2018 | 14.00 | 14.23 | 13.87 | 14.05 | 217,945 | +0.04(+0.29%) |
Aug 24, 2018 | 13.51 | 14.29 | 13.51 | 14.01 | 219,700 | +0.53(+3.93%) |
Aug 23, 2018 | 13.35 | 13.53 | 13.21 | 13.48 | 200,245 | +0.13(+0.97%) |
Aug 22, 2018 | 13.39 | 13.65 | 13.24 | 13.35 | 130,105 | -0.05(-0.37%) |
Aug 21, 2018 | 12.98 | 13.81 | 12.73 | 13.40 | 178,855 | +0.53(+4.12%) |
Aug 20, 2018 | 13.02 | 13.29 | 12.65 | 12.87 | 162,638 | -0.18(-1.38%) |
Aug 17, 2018 | 12.37 | 13.05 | 12.03 | 13.05 | 325,100 | +0.63(+5.07%) |
Aug 16, 2018 | 12.98 | 13.00 | 12.41 | 12.42 | 429,765 | -0.48(-3.72%) |
Aug 15, 2018 | 12.83 | 13.15 | 12.57 | 12.90 | 293,679 | -0.33(-2.49%) |
Aug 14, 2018 | 14.52 | 14.74 | 12.74 | 13.23 | 642,340 | -1.27(-8.76%) |
Aug 13, 2018 | 15.38 | 15.38 | 14.36 | 14.50 | 344,968 | -0.76(-4.98%) |
Aug 10, 2018 | 15.60 | 15.70 | 12.70 | 15.26 | 1,378,100 | -0.81(-5.04%) |
Aug 09, 2018 | 15.53 | 16.33 | 15.50 | 16.07 | 352,074 | +0.56(+3.61%) |
Aug 08, 2018 | 15.33 | 15.71 | 15.26 | 15.51 | 267,606 | +0.22(+1.44%) |
Aug 07, 2018 | 15.78 | 15.83 | 15.12 | 15.29 | 289,514 | -0.30(-1.92%) |
Aug 06, 2018 | 15.22 | 16.04 | 15.02 | 15.59 | 276,666 | +0.28(+1.83%) |
Aug 03, 2018 | 15.25 | 15.71 | 15.00 | 15.31 | 155,300 | +0.03(+0.20%) |
Aug 02, 2018 | 14.91 | 15.32 | 14.87 | 15.28 | 148,603 | +0.35(+2.34%) |
Aug 01, 2018 | 14.76 | 15.26 | 14.51 | 14.93 | 176,420 | +0.17(+1.15%) |
Jul 31, 2018 | 14.08 | 14.76 | 13.91 | 14.76 | 215,126 | +0.66(+4.68%) |
Jul 30, 2018 | 14.12 | 14.41 | 13.92 | 14.10 | 210,598 | -0.09(-0.63%) |
Jul 27, 2018 | 14.70 | 14.70 | 13.84 | 14.19 | 242,000 | -0.53(-3.60%) |
Jul 26, 2018 | 15.00 | 15.24 | 14.34 | 14.72 | 325,714 | -0.25(-1.67%) |
Jul 25, 2018 | 14.97 | 15.36 | 14.90 | 14.97 | 203,868 | +0.04(+0.27%) |
Jul 24, 2018 | 15.91 | 15.95 | 14.73 | 14.93 | 356,204 | -0.81(-5.15%) |
Jul 23, 2018 | 16.00 | 16.09 | 15.63 | 15.74 | 143,128 | -0.23(-1.44%) |
Jul 20, 2018 | 16.10 | 16.36 | 15.82 | 15.97 | 214,565 | -0.13(-0.81%) |
Jul 19, 2018 | 15.14 | 16.40 | 15.14 | 16.10 | 522,732 | +0.95(+6.27%) |
Jul 18, 2018 | 15.13 | 15.25 | 14.58 | 15.15 | 278,537 | +0.02(+0.13%) |
Jul 17, 2018 | 15.69 | 16.17 | 14.83 | 15.13 | 495,160 | -0.52(-3.32%) |
Jul 16, 2018 | 15.71 | 15.88 | 15.39 | 15.65 | 173,221 | +0.01(+0.06%) |
Jul 13, 2018 | 15.63 | 15.87 | 15.35 | 15.64 | 187,846 | -0.01(-0.06%) |
Jul 12, 2018 | 15.95 | 15.36 | 15.65 | 211,705 | +0.02(+0.13%) | |
Jul 11, 2018 | 15.99 | 16.54 | 15.58 | 15.63 | 464,449 | -0.56(-3.46%) |
Jul 10, 2018 | 16.44 | 16.75 | 15.97 | 16.19 | 250,485 | -0.26(-1.58%) |
Jul 09, 2018 | 15.85 | 16.63 | 15.83 | 16.45 | 284,443 | +0.27(+1.67%) |
Jul 06, 2018 | 16.58 | 16.77 | 16.02 | 16.18 | 486,256 | -0.39(-2.35%) |
Jul 05, 2018 | 16.66 | 15.69 | 16.57 | 550,752 | +0.57(+3.56%) | |
Jul 03, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.55(+3.56%) | |
Jul 02, 2018 | 15.99 | 16.88 | 15.16 | 15.45 | 757,828 | -0.33(-2.09%) |
Jun 29, 2018 | 15.06 | 16.01 | 14.47 | 15.78 | 775,974 | +0.76(+5.06%) |
Jun 28, 2018 | 14.37 | 15.09 | 14.27 | 15.02 | 643,372 | +0.58(+4.02%) |
Jun 27, 2018 | 14.58 | 14.58 | 14.25 | 14.44 | 353,034 | -0.18(-1.23%) |
Jun 26, 2018 | 14.91 | 15.15 | 14.40 | 14.62 | 286,669 | -0.33(-2.21%) |
Jun 25, 2018 | 14.65 | 15.00 | 14.07 | 14.95 | 446,244 | +0.23(+1.56%) |
Jun 22, 2018 | 14.76 | 14.76 | 14.10 | 14.72 | 3,416,123 | -0.02(-0.14%) |
Jun 21, 2018 | 14.93 | 14.93 | 14.35 | 14.74 | 297,074 | -0.11(-0.74%) |
Jun 20, 2018 | 14.75 | 14.90 | 14.57 | 14.85 | 396,138 | +0.15(+1.02%) |
Jun 19, 2018 | 14.25 | 14.74 | 13.97 | 14.70 | 540,769 | +0.34(+2.37%) |
Jun 18, 2018 | 14.72 | 14.72 | 13.87 | 14.36 | 293,778 | -0.36(-2.45%) |
Jun 15, 2018 | 14.84 | 14.14 | 14.72 | 644,348 | -0.12(-0.81%) | |
Jun 14, 2018 | 14.55 | 14.85 | 13.86 | 14.84 | 818,517 | +0.32(+2.20%) |
Jun 13, 2018 | 13.63 | 14.72 | 13.45 | 14.52 | 1,024,032 | +0.81(+5.91%) |
Jun 12, 2018 | 13.78 | 13.87 | 12.78 | 13.71 | 444,951 | -0.05(-0.36%) |
Jun 11, 2018 | 13.67 | 13.99 | 13.48 | 13.76 | 634,956 | -0.04(-0.29%) |
Jun 08, 2018 | 13.46 | 13.81 | 13.20 | 13.80 | 368,739 | +0.34(+2.53%) |
Jun 07, 2018 | 13.17 | 13.90 | 13.00 | 13.46 | 874,336 | +0.32(+2.44%) |
Jun 06, 2018 | 12.70 | 13.17 | 12.33 | 13.14 | 548,784 | +0.57(+4.53%) |
Jun 05, 2018 | 13.33 | 13.39 | 12.44 | 12.57 | 574,031 | -0.79(-5.91%) |
Jun 04, 2018 | 13.03 | 13.40 | 12.09 | 13.36 | 425,662 | +0.34(+2.61%) |
Jun 01, 2018 | 13.06 | 13.60 | 12.87 | 13.02 | 499,203 | +0.03(+0.23%) |
May 31, 2018 | 12.58 | 13.35 | 12.34 | 12.99 | 893,329 | +0.32(+2.53%) |
May 30, 2018 | 12.54 | 13.06 | 11.73 | 12.67 | 739,445 | +0.12(+0.96%) |
May 29, 2018 | 12.00 | 12.55 | 11.61 | 12.55 | 1,087,218 | +0.53(+4.41%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | +1.19(+10.99%) | |
May 24, 2018 | 10.09 | 10.87 | 10.01 | 10.83 | 486,639 | +0.66(+6.49%) |
May 23, 2018 | 9.680 | 10.34 | 9.410 | 10.17 | 378,179 | +0.39(+3.99%) |
May 22, 2018 | 9.640 | 9.790 | 9.500 | 9.780 | 87,644 | +0.19(+1.98%) |
May 21, 2018 | 9.480 | 9.639 | 9.330 | 9.590 | 76,157 | +0.15(+1.59%) |
May 18, 2018 | 9.250 | 9.450 | 9.245 | 9.440 | 96,814 | +0.15(+1.61%) |
May 17, 2018 | 9.570 | 9.620 | 9.120 | 9.290 | 185,177 | -0.29(-3.03%) |
May 16, 2018 | 9.600 | 9.800 | 9.564 | 9.580 | 220,296 | -0.05(-0.52%) |
May 15, 2018 | 9.630 | 9.680 | 9.500 | 9.630 | 196,465 | -0.08(-0.82%) |
May 14, 2018 | 9.830 | 9.900 | 9.410 | 9.710 | 170,574 | -0.12(-1.22%) |
May 11, 2018 | 9.710 | 9.860 | 9.665 | 9.830 | 151,167 | +0.14(+1.44%) |
May 10, 2018 | 9.600 | 9.700 | 9.520 | 9.690 | 119,722 | +0.09(+0.94%) |
May 09, 2018 | 9.600 | 9.730 | 9.370 | 9.600 | 234,825 | +0.03(+0.31%) |
May 08, 2018 | 9.270 | 9.700 | 9.169 | 9.570 | 353,417 | +0.32(+3.46%) |
May 07, 2018 | 8.790 | 9.320 | 8.735 | 9.250 | 320,835 | +0.55(+6.32%) |
May 04, 2018 | 8.040 | 8.770 | 7.770 | 8.700 | 462,953 | +0.97(+12.55%) |
May 03, 2018 | 7.780 | 7.850 | 7.540 | 7.730 | 143,729 | -0.05(-0.64%) |
May 02, 2018 | 7.660 | 7.860 | 7.510 | 7.780 | 333,102 | +0.11(+1.43%) |