Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.05 | 10.27 | 9.857 | 9.892 | 416,219 | -0.13(-1.33%) |
Jul 30, 2019 | 9.964 | 10.11 | 9.867 | 10.03 | 406,843 | -0.02(-0.18%) |
Jul 29, 2019 | 10.04 | 10.23 | 10.01 | 10.04 | 347,395 | -0.05(-0.52%) |
Jul 26, 2019 | 9.831 | 10.11 | 9.787 | 10.10 | 389,665 | +0.32(+3.25%) |
Jul 25, 2019 | 9.893 | 10.01 | 9.743 | 9.778 | 373,058 | -0.12(-1.25%) |
Jul 24, 2019 | 9.955 | 10.01 | 9.805 | 9.902 | 472,884 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.895 | 9.999 | 465,834 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,911 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.964 | 10.18 | 1,340,054 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.71 | 3,559,519 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.97 | 333,798 | +0.06(+0.44%) |
Jul 16, 2019 | 13.98 | 14.07 | 13.87 | 13.91 | 220,993 | -0.10(-0.69%) |
Jul 15, 2019 | 13.89 | 14.06 | 13.75 | 14.01 | 285,074 | +0.12(+0.89%) |
Jul 12, 2019 | 13.82 | 14.06 | 13.76 | 13.89 | 315,853 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.66 | 13.85 | 209,793 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,518 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,252 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.44 | 165,745 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.59 | 13.23 | 13.57 | 172,983 | -0.01(-0.07%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.29 | 13.58 | 218,380 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,997 | -0.07(-0.52%) |
Jul 01, 2019 | 13.66 | 13.66 | 13.33 | 13.50 | 365,583 | +0.03(+0.20%) |
Jun 28, 2019 | 13.36 | 13.60 | 13.25 | 13.47 | 670,536 | +0.13(+0.99%) |
Jun 27, 2019 | 13.60 | 13.79 | 13.29 | 13.34 | 292,553 | -0.26(-1.88%) |
Jun 26, 2019 | 13.68 | 13.91 | 13.57 | 13.59 | 309,762 | -0.01(-0.07%) |
Jun 25, 2019 | 13.78 | 13.97 | 13.57 | 13.60 | 428,519 | -0.19(-1.41%) |
Jun 24, 2019 | 14.19 | 14.19 | 13.79 | 13.80 | 260,539 | -0.39(-2.74%) |
Jun 21, 2019 | 14.53 | 14.53 | 14.16 | 14.19 | 743,217 | -0.41(-2.78%) |
Jun 20, 2019 | 14.76 | 14.95 | 14.47 | 14.59 | 190,169 | +0.00(+0.00%) |
Jun 19, 2019 | 14.77 | 14.82 | 14.44 | 14.59 | 267,335 | -0.15(-1.02%) |
Jun 18, 2019 | 14.66 | 15.01 | 14.65 | 14.74 | 223,673 | +0.19(+1.34%) |
Jun 17, 2019 | 14.30 | 14.72 | 14.30 | 14.55 | 229,381 | +0.24(+1.67%) |
Jun 14, 2019 | 14.42 | 14.45 | 14.15 | 14.31 | 192,115 | -0.19(-1.28%) |
Jun 13, 2019 | 14.28 | 14.60 | 14.25 | 14.50 | 443,877 | +0.27(+1.86%) |
Jun 12, 2019 | 14.36 | 14.43 | 14.14 | 14.23 | 121,387 | -0.18(-1.23%) |
Jun 11, 2019 | 14.57 | 14.64 | 14.37 | 14.41 | 375,988 | -0.04(-0.31%) |
Jun 10, 2019 | 14.64 | 14.72 | 14.38 | 14.45 | 164,729 | -0.16(-1.09%) |
Jun 07, 2019 | 14.57 | 14.76 | 14.49 | 14.61 | 432,571 | +0.14(+0.98%) |
Jun 06, 2019 | 14.28 | 14.50 | 13.93 | 14.47 | 652,902 | +0.26(+1.80%) |
Jun 05, 2019 | 14.44 | 14.48 | 14.11 | 14.21 | 238,998 | -0.16(-1.11%) |
Jun 04, 2019 | 14.12 | 14.50 | 14.07 | 14.37 | 600,583 | +0.42(+2.97%) |
Jun 03, 2019 | 13.82 | 14.04 | 13.82 | 13.96 | 330,187 | +0.11(+0.77%) |
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,644 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 170,012 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.90 | 1,087,873 | -0.20(-1.44%) |
May 28, 2019 | 14.43 | 14.55 | 14.08 | 14.11 | 181,837 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.35 | 14.42 | 617,781 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.43 | 14.21 | 14.27 | 776,375 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.17 | 14.47 | 743,915 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,193 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,902 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.21 | 14.30 | 389,099 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.43 | 451,257 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.59 | 14.33 | 14.51 | 590,688 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.43 | 167,758 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.12 | 1,557,718 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,644 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,559 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.58 | 324,649 | -0.19(-1.32%) |
May 07, 2019 | 14.85 | 14.95 | 14.62 | 14.78 | 1,100,254 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.72 | 15.07 | 211,398 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.27 | 14.89 | 15.18 | 330,683 | +0.01(+0.06%) |
May 02, 2019 | 14.96 | 15.22 | 14.93 | 15.17 | 233,280 | +0.11(+0.76%) |
May 01, 2019 | 15.07 | 15.51 | 14.92 | 15.05 | 723,910 | -0.01(-0.06%) |
Apr 30, 2019 | 15.10 | 15.32 | 14.96 | 15.06 | 507,396 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.40 | 15.07 | 15.09 | 462,110 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.19 | 14.91 | 15.17 | 457,502 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,113 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.03 | 15.62 | 450,221 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.55 | 15.25 | 15.49 | 981,609 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.32 | 822,606 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,432 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.64 | 12.78 | 283,619 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.49 | 12.91 | 578,027 | +0.40(+3.16%) |
Apr 15, 2019 | 12.64 | 12.70 | 12.44 | 12.51 | 134,147 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.43 | 12.64 | 256,861 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.65 | 12.47 | 12.51 | 227,027 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,177 | -0.04(-0.28%) |
Apr 09, 2019 | 12.43 | 12.86 | 12.39 | 12.59 | 744,911 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,992 | +0.09(+0.71%) |
Apr 05, 2019 | 12.42 | 12.56 | 12.35 | 12.38 | 366,457 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,315 | -0.02(-0.14%) |
Apr 03, 2019 | 12.43 | 12.56 | 12.39 | 12.43 | 287,491 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.59 | 12.34 | 12.36 | 161,657 | -0.09(-0.71%) |
Apr 01, 2019 | 12.13 | 12.48 | 12.09 | 12.45 | 445,994 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.35 | 12.02 | 12.04 | 384,780 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.49 | 12.20 | 12.26 | 197,833 | -0.06(-0.50%) |
Mar 27, 2019 | 12.42 | 12.42 | 12.08 | 12.32 | 171,400 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.57 | 12.33 | 12.45 | 236,931 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.35 | 259,761 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,802 | -0.54(-4.16%) |
Mar 21, 2019 | 12.65 | 12.92 | 12.61 | 12.87 | 300,494 | +0.20(+1.60%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.61 | 12.67 | 217,953 | -0.11(-0.83%) |
Mar 19, 2019 | 12.93 | 13.01 | 12.71 | 12.78 | 353,042 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,955 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,308 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,872 | -0.12(-0.94%) |
Mar 13, 2019 | 13.00 | 13.22 | 12.95 | 13.10 | 291,237 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.93 | 246,394 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.01 | 241,284 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.01 | 12.81 | 12.96 | 236,262 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.64 | 12.87 | 349,199 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,689 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,377 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.44 | 534,502 | +0.09(+0.66%) |
Mar 01, 2019 | 13.23 | 13.41 | 13.14 | 13.36 | 379,886 | +0.16(+1.20%) |
Feb 28, 2019 | 13.23 | 13.30 | 13.07 | 13.20 | 379,386 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.44 | 13.00 | 13.25 | 447,768 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,507 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.87 | 13.27 | 1,271,825 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.87 | 12.76 | 12.83 | 988,865 | +0.05(+0.41%) |
Feb 21, 2019 | 12.79 | 12.84 | 12.77 | 12.78 | 340,587 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.79 | 12.81 | 711,081 | +0.02(+0.14%) |
Feb 19, 2019 | 12.86 | 13.04 | 12.77 | 12.79 | 416,114 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,589 | +0.07(+0.55%) |
Feb 14, 2019 | 12.93 | 13.05 | 12.82 | 12.84 | 389,272 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.71 | 12.89 | 274,348 | +0.08(+0.62%) |
Feb 12, 2019 | 12.58 | 12.85 | 12.58 | 12.81 | 227,880 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,894 | +0.20(+1.64%) |
Feb 08, 2019 | 12.42 | 12.60 | 12.31 | 12.33 | 199,616 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,114 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.57 | 363,673 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,284 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.71 | 12.34 | 12.48 | 405,747 | -0.07(-0.56%) |
Feb 01, 2019 | 12.73 | 12.85 | 12.45 | 12.55 | 523,504 | -0.18(-1.44%) |
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 360,005 | -0.10(-0.75%) |
Jan 30, 2019 | 12.71 | 12.96 | 12.41 | 12.83 | 383,648 | +0.12(+0.96%) |
Jan 29, 2019 | 12.09 | 12.80 | 12.09 | 12.70 | 513,460 | -0.12(-0.95%) |
Jan 28, 2019 | 12.16 | 12.84 | 12.09 | 12.83 | 704,064 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.88 | 12.26 | 1,114,924 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,994 | +1.13(+10.51%) |
Jan 23, 2019 | 10.29 | 10.72 | 10.29 | 10.71 | 817,296 | +0.43(+4.16%) |
Jan 22, 2019 | 10.36 | 10.51 | 10.21 | 10.29 | 293,095 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,453 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.43 | 10.03 | 10.36 | 363,737 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,353 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 289,028 | -0.01(-0.09%) |
Jan 14, 2019 | 10.23 | 10.38 | 10.08 | 10.15 | 214,775 | -0.14(-1.36%) |
Jan 11, 2019 | 10.22 | 10.36 | 10.08 | 10.29 | 268,452 | +0.02(+0.17%) |
Jan 10, 2019 | 10.36 | 10.44 | 10.07 | 10.27 | 247,190 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.36 | 10.43 | 275,655 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.36 | 10.03 | 10.33 | 567,949 | +0.25(+2.51%) |
Jan 07, 2019 | 9.823 | 10.22 | 9.806 | 10.08 | 610,878 | +0.24(+2.49%) |
Jan 04, 2019 | 9.596 | 9.971 | 9.509 | 9.832 | 545,150 | +0.33(+3.49%) |
Jan 03, 2019 | 9.491 | 9.727 | 9.159 | 9.500 | 355,045 | +0.03(+0.28%) |
Jan 02, 2019 | 9.247 | 9.631 | 9.238 | 9.474 | 667,159 | +0.10(+1.02%) |
Dec 31, 2018 | 9.448 | 9.517 | 9.194 | 9.378 | 386,988 | -0.07(-0.74%) |
Dec 28, 2018 | 9.613 | 9.814 | 9.404 | 9.448 | 493,154 | -0.11(-1.19%) |
Dec 27, 2018 | 9.491 | 9.709 | 9.247 | 9.561 | 330,779 | -0.10(-1.08%) |
Dec 26, 2018 | 9.168 | 9.692 | 8.915 | 9.666 | 477,842 | +0.56(+6.14%) |
Dec 24, 2018 | 9.142 | 9.247 | 8.950 | 9.107 | 247,379 | -0.08(-0.86%) |
Dec 21, 2018 | 9.343 | 9.535 | 9.124 | 9.186 | 1,915,012 | -0.15(-1.59%) |
Dec 20, 2018 | 9.255 | 9.430 | 9.081 | 9.334 | 394,246 | +0.02(+0.19%) |
Dec 19, 2018 | 9.570 | 9.797 | 9.238 | 9.317 | 299,197 | -0.25(-2.65%) |
Dec 18, 2018 | 9.666 | 9.832 | 9.465 | 9.570 | 306,475 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.517 | 9.570 | 419,589 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.02 | 10.06 | 160,223 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.57 | 10.14 | 10.29 | 480,253 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,346 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.998 | 10.15 | 291,264 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.70 | 10.11 | 10.30 | 468,120 | -0.17(-1.67%) |
Dec 07, 2018 | 10.92 | 11.12 | 10.43 | 10.48 | 282,882 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,972 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.19 | 10.58 | 10.95 | 380,116 | -0.21(-1.88%) |
Dec 03, 2018 | 10.96 | 11.18 | 10.85 | 11.16 | 282,155 | +0.29(+2.65%) |
Nov 30, 2018 | 10.82 | 10.91 | 10.42 | 10.87 | 363,166 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.77 | 10.83 | 200,660 | -0.13(-1.20%) |
Nov 28, 2018 | 10.92 | 11.10 | 10.77 | 10.96 | 301,436 | +0.03(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.92 | 191,651 | -0.19(-1.73%) |
Nov 26, 2018 | 11.32 | 11.39 | 11.01 | 11.12 | 192,364 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,509 | -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 | 197,548 | -0.75(-6.41%) |
Nov 19, 2018 | 11.87 | 11.87 | 11.37 | 11.71 | 368,835 | -0.20(-1.69%) |
Nov 16, 2018 | 11.94 | 11.98 | 11.74 | 11.91 | 295,137 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,583 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,265 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.01 | 11.78 | 11.96 | 185,412 | +0.22(+1.86%) |
Nov 12, 2018 | 12.23 | 12.32 | 11.74 | 11.74 | 438,785 | -0.59(-4.74%) |
Nov 09, 2018 | 12.57 | 12.59 | 12.22 | 12.33 | 322,852 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.63 | 188,680 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.50 | 12.22 | 12.50 | 201,228 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,627 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,819 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.15 | 311,056 | +0.02(+0.14%) |
Nov 01, 2018 | 11.79 | 12.17 | 11.67 | 12.14 | 370,579 | +0.40(+3.42%) |
Oct 31, 2018 | 12.08 | 12.16 | 11.68 | 11.74 | 346,346 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,997 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.06 | 11.40 | 11.53 | 295,215 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.86 | 11.32 | 11.74 | 295,418 | +0.02(+0.15%) |
Oct 25, 2018 | 11.66 | 11.90 | 11.51 | 11.73 | 308,287 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,465 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,971 | -0.06(-0.50%) |
Oct 22, 2018 | 11.92 | 12.48 | 11.92 | 12.15 | 544,839 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.93 | 11.95 | 718,136 | -0.04(-0.36%) |
Oct 18, 2018 | 13.10 | 13.10 | 11.73 | 11.99 | 1,445,260 | -1.02(-7.86%) |
Oct 17, 2018 | 14.94 | 15.38 | 12.83 | 13.02 | 2,899,663 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.71 | 875,073 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.00 | 14.52 | 14.79 | 273,336 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.06 | 14.60 | 14.71 | 230,038 | +0.05(+0.36%) |
Oct 11, 2018 | 14.68 | 14.96 | 14.62 | 14.66 | 276,740 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,897 | -0.45(-2.96%) |
Oct 09, 2018 | 14.86 | 15.32 | 14.77 | 15.25 | 266,104 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.76 | 14.92 | 219,104 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,412 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.25 | 15.36 | 213,006 | -0.27(-1.72%) |
Oct 03, 2018 | 15.52 | 15.88 | 15.45 | 15.63 | 276,849 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.66 | 15.11 | 15.50 | 433,956 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.46 | 15.06 | 15.24 | 389,602 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,513 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.13 | 15.13 | 308,857 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.91 | 15.65 | 15.70 | 181,348 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.65 | 15.78 | 270,977 | -0.04(-0.27%) |
Sep 24, 2018 | 16.17 | 16.26 | 15.78 | 15.83 | 188,872 | -0.30(-1.88%) |
Sep 21, 2018 | 16.04 | 16.26 | 15.87 | 16.13 | 1,212,460 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.17 | 16.00 | 16.04 | 209,661 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.91 | 370,443 | -0.22(-1.34%) |
Sep 18, 2018 | 15.91 | 16.26 | 15.91 | 16.13 | 331,847 | +0.13(+0.81%) |
Sep 17, 2018 | 16.17 | 16.22 | 15.57 | 16.00 | 227,958 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.17 | 16.26 | 266,821 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.30 | 573,604 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.30 | 14.42 | 16.09 | 871,172 | +1.78(+12.42%) |
Sep 11, 2018 | 14.48 | 14.48 | 14.14 | 14.31 | 177,357 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.48 | 14.48 | 143,707 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,675 | +0.13(+0.89%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.48 | 14.53 | 120,454 | -0.17(-1.18%) |
Sep 05, 2018 | 14.74 | 14.79 | 14.53 | 14.70 | 164,067 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.61 | 14.70 | 216,672 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.87 | 14.66 | 14.83 | 325,894 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.74 | 141,254 | +0.04(+0.30%) |
Aug 28, 2018 | 14.74 | 14.79 | 14.66 | 14.70 | 157,486 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.87 | 14.70 | 14.74 | 167,139 | +0.04(+0.30%) |
Aug 24, 2018 | 14.70 | 14.87 | 14.66 | 14.70 | 240,647 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.87 | 14.66 | 14.74 | 150,625 | +0.04(+0.30%) |
Aug 22, 2018 | 14.61 | 14.79 | 14.55 | 14.70 | 220,470 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.35 | 14.66 | 286,357 | +0.30(+2.11%) |
Aug 20, 2018 | 14.22 | 14.44 | 14.22 | 14.35 | 439,498 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.37 | 14.09 | 14.18 | 295,533 | -0.09(-0.61%) |
Aug 16, 2018 | 13.96 | 14.31 | 13.96 | 14.27 | 230,609 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.83 | 13.92 | 384,602 | -0.13(-0.93%) |
Aug 14, 2018 | 13.96 | 14.09 | 13.88 | 14.05 | 176,521 | +0.09(+0.62%) |
Aug 13, 2018 | 13.83 | 13.98 | 13.66 | 13.96 | 368,173 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,106 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.96 | 13.75 | 13.79 | 255,495 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.83 | 281,396 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.35 | 14.09 | 14.14 | 236,427 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,528 | +0.13(+0.93%) |
Aug 03, 2018 | 14.09 | 14.31 | 13.92 | 14.01 | 152,436 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,284 | +0.04(+0.31%) |