Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.87 | 16.87 | 15.12 | 16.02 | 75,775 | -0.87(-5.15%) |
Apr 29, 2019 | 16.37 | 17.06 | 16.37 | 16.89 | 27,702 | +0.43(+2.61%) |
Apr 26, 2019 | 16.47 | 16.86 | 15.77 | 16.46 | 45,000 | +0.06(+0.37%) |
Apr 25, 2019 | 16.80 | 17.26 | 16.18 | 16.40 | 32,232 | -0.50(-2.96%) |
Apr 24, 2019 | 16.50 | 16.99 | 16.25 | 16.90 | 30,918 | +0.49(+2.99%) |
Apr 23, 2019 | 15.54 | 16.72 | 15.54 | 16.41 | 73,760 | +0.93(+6.01%) |
Apr 22, 2019 | 15.59 | 16.14 | 15.32 | 15.48 | 29,380 | -0.10(-0.64%) |
Apr 18, 2019 | 15.38 | 15.85 | 15.38 | 15.58 | 29,600 | +0.02(+0.13%) |
Apr 17, 2019 | 16.28 | 16.37 | 15.11 | 15.56 | 40,464 | -0.53(-3.29%) |
Apr 16, 2019 | 16.07 | 16.30 | 15.90 | 16.09 | 32,204 | +0.07(+0.44%) |
Apr 15, 2019 | 15.61 | 16.32 | 15.50 | 16.02 | 56,846 | +0.42(+2.69%) |
Apr 12, 2019 | 15.95 | 16.22 | 15.44 | 15.60 | 31,200 | -0.26(-1.64%) |
Apr 11, 2019 | 16.73 | 17.48 | 15.74 | 15.86 | 27,457 | -0.54(-3.29%) |
Apr 10, 2019 | 16.81 | 16.92 | 16.19 | 16.40 | 43,506 | -0.35(-2.09%) |
Apr 09, 2019 | 17.26 | 17.35 | 16.75 | 16.75 | 20,894 | -0.59(-3.40%) |
Apr 08, 2019 | 16.82 | 17.49 | 16.82 | 17.34 | 39,235 | +0.31(+1.82%) |
Apr 05, 2019 | 16.66 | 17.08 | 16.47 | 17.03 | 31,400 | +0.45(+2.71%) |
Apr 04, 2019 | 16.41 | 16.68 | 16.29 | 16.58 | 19,172 | +0.04(+0.24%) |
Apr 03, 2019 | 16.81 | 16.88 | 16.31 | 16.54 | 25,217 | -0.07(-0.42%) |
Apr 02, 2019 | 17.08 | 17.08 | 16.50 | 16.61 | 38,357 | -0.44(-2.58%) |
Apr 01, 2019 | 17.80 | 17.84 | 16.86 | 17.05 | 41,726 | -0.54(-3.07%) |
Mar 29, 2019 | 17.79 | 17.90 | 17.14 | 17.59 | 60,900 | -0.06(-0.34%) |
Mar 28, 2019 | 17.60 | 17.96 | 17.30 | 17.65 | 20,414 | +0.11(+0.63%) |
Mar 27, 2019 | 18.00 | 18.24 | 17.23 | 17.54 | 45,464 | -0.45(-2.50%) |
Mar 26, 2019 | 18.20 | 18.50 | 17.79 | 17.99 | 29,843 | -0.21(-1.15%) |
Mar 25, 2019 | 17.80 | 18.37 | 17.45 | 18.20 | 25,892 | +0.23(+1.28%) |
Mar 22, 2019 | 19.25 | 19.39 | 17.89 | 17.97 | 99,300 | -1.47(-7.56%) |
Mar 21, 2019 | 18.93 | 19.77 | 18.93 | 19.44 | 65,976 | +0.55(+2.91%) |
Mar 20, 2019 | 18.70 | 19.76 | 18.31 | 18.89 | 72,116 | +0.06(+0.32%) |
Mar 19, 2019 | 18.33 | 18.90 | 17.96 | 18.83 | 44,194 | +0.58(+3.18%) |
Mar 18, 2019 | 17.72 | 18.42 | 17.55 | 18.25 | 37,448 | +0.13(+0.72%) |
Mar 15, 2019 | 17.46 | 18.13 | 17.40 | 18.12 | 85,800 | +0.74(+4.26%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.34 | 17.38 | 25,142 | -0.39(-2.19%) |
Mar 13, 2019 | 18.50 | 18.50 | 17.50 | 17.77 | 46,110 | -0.55(-3.00%) |
Mar 12, 2019 | 18.44 | 18.66 | 17.66 | 18.32 | 45,485 | -0.16(-0.87%) |
Mar 11, 2019 | 16.95 | 18.64 | 16.52 | 18.48 | 85,895 | +1.53(+9.03%) |
Mar 08, 2019 | 16.40 | 17.11 | 16.40 | 16.95 | 58,400 | +0.55(+3.35%) |
Mar 07, 2019 | 16.86 | 17.03 | 16.32 | 16.40 | 36,007 | -0.42(-2.50%) |
Mar 06, 2019 | 17.26 | 17.55 | 16.53 | 16.82 | 74,685 | -0.40(-2.32%) |
Mar 05, 2019 | 18.05 | 18.31 | 17.09 | 17.22 | 70,257 | -0.83(-4.60%) |
Mar 04, 2019 | 19.29 | 19.30 | 18.00 | 18.05 | 98,760 | -1.22(-6.33%) |
Mar 01, 2019 | 18.20 | 19.31 | 18.14 | 19.27 | 180,800 | +1.44(+8.08%) |
Feb 28, 2019 | 17.83 | 18.09 | 17.69 | 17.83 | 32,101 | +0.07(+0.39%) |
Feb 27, 2019 | 18.54 | 18.74 | 17.59 | 17.76 | 48,461 | -0.73(-3.95%) |
Feb 26, 2019 | 17.88 | 18.60 | 17.11 | 18.49 | 62,629 | +0.43(+2.38%) |
Feb 25, 2019 | 18.45 | 18.77 | 17.66 | 18.06 | 171,752 | -0.17(-0.93%) |
Feb 22, 2019 | 17.50 | 18.54 | 16.95 | 18.23 | 101,600 | +0.75(+4.29%) |
Feb 21, 2019 | 16.63 | 17.57 | 16.57 | 17.48 | 35,736 | +0.78(+4.67%) |
Feb 20, 2019 | 16.28 | 16.78 | 16.12 | 16.70 | 103,802 | +0.29(+1.77%) |
Feb 19, 2019 | 18.15 | 18.15 | 16.28 | 16.41 | 90,944 | -1.68(-9.29%) |
Feb 15, 2019 | 18.35 | 18.70 | 17.88 | 18.09 | 88,400 | -0.04(-0.22%) |
Feb 14, 2019 | 17.01 | 18.43 | 17.01 | 18.13 | 78,434 | +0.83(+4.80%) |
Feb 13, 2019 | 17.54 | 17.56 | 16.58 | 17.30 | 79,151 | +0.05(+0.29%) |
Feb 12, 2019 | 17.47 | 18.52 | 17.01 | 17.25 | 109,862 | -0.09(-0.52%) |
Feb 11, 2019 | 16.16 | 17.71 | 16.16 | 17.34 | 94,487 | +1.22(+7.57%) |
Feb 08, 2019 | 15.11 | 16.93 | 15.11 | 16.12 | 211,100 | +1.01(+6.68%) |
Feb 07, 2019 | 15.28 | 15.61 | 14.61 | 15.11 | 46,250 | -0.39(-2.52%) |
Feb 06, 2019 | 15.55 | 15.55 | 14.76 | 15.50 | 52,561 | +0.38(+2.51%) |
Feb 05, 2019 | 16.09 | 16.66 | 14.76 | 15.12 | 200,855 | -0.26(-1.69%) |
Feb 04, 2019 | 14.85 | 15.66 | 14.36 | 15.38 | 164,451 | +1.33(+9.47%) |
Feb 01, 2019 | 13.38 | 14.21 | 13.30 | 14.05 | 50,800 | +0.69(+5.16%) |
Jan 31, 2019 | 12.98 | 13.49 | 12.84 | 13.36 | 64,247 | +0.45(+3.49%) |
Jan 30, 2019 | 12.29 | 13.10 | 12.11 | 12.91 | 31,805 | +0.80(+6.61%) |
Jan 29, 2019 | 12.21 | 12.45 | 11.94 | 12.11 | 56,221 | -0.05(-0.41%) |
Jan 28, 2019 | 12.60 | 12.80 | 12.13 | 12.16 | 44,597 | -0.54(-4.25%) |
Jan 25, 2019 | 12.26 | 13.20 | 12.21 | 12.70 | 65,000 | +0.45(+3.67%) |
Jan 24, 2019 | 12.44 | 12.44 | 11.90 | 12.25 | 57,927 | +0.08(+0.66%) |
Jan 23, 2019 | 11.94 | 12.24 | 11.63 | 12.17 | 77,562 | +0.39(+3.31%) |
Jan 22, 2019 | 12.23 | 12.30 | 11.50 | 11.78 | 88,038 | -0.46(-3.76%) |
Jan 18, 2019 | 12.03 | 12.58 | 12.03 | 12.24 | 94,800 | +0.26(+2.17%) |
Jan 17, 2019 | 11.96 | 12.55 | 11.85 | 11.98 | 94,875 | -0.09(-0.75%) |
Jan 16, 2019 | 11.75 | 12.40 | 11.60 | 12.07 | 36,913 | +0.38(+3.25%) |
Jan 15, 2019 | 12.07 | 12.56 | 11.57 | 11.69 | 43,845 | -0.30(-2.50%) |
Jan 14, 2019 | 12.28 | 12.85 | 11.80 | 11.99 | 32,777 | -0.33(-2.68%) |
Jan 11, 2019 | 12.12 | 12.57 | 11.72 | 12.32 | 63,200 | +0.23(+1.90%) |
Jan 10, 2019 | 12.47 | 12.79 | 11.72 | 12.09 | 63,838 | -0.41(-3.28%) |
Jan 09, 2019 | 12.98 | 13.20 | 12.23 | 12.50 | 60,465 | -0.33(-2.57%) |
Jan 08, 2019 | 13.57 | 14.04 | 12.72 | 12.83 | 161,036 | -0.39(-2.95%) |
Jan 07, 2019 | 12.70 | 13.39 | 12.60 | 13.22 | 131,807 | +0.77(+6.18%) |
Jan 04, 2019 | 12.17 | 12.63 | 11.81 | 12.45 | 86,300 | +0.50(+4.18%) |
Jan 03, 2019 | 12.36 | 12.38 | 11.72 | 11.95 | 37,783 | -0.51(-4.09%) |
Jan 02, 2019 | 11.37 | 12.67 | 11.16 | 12.46 | 59,801 | +1.00(+8.73%) |
Dec 31, 2018 | 11.49 | 12.00 | 11.23 | 11.46 | 81,500 | +0.07(+0.61%) |
Dec 28, 2018 | 12.10 | 12.10 | 11.22 | 11.39 | 96,500 | -0.60(-5.00%) |
Dec 27, 2018 | 11.45 | 12.46 | 11.45 | 11.99 | 110,767 | +0.44(+3.81%) |
Dec 26, 2018 | 10.88 | 12.03 | 10.84 | 11.55 | 111,906 | +0.68(+6.26%) |
Dec 24, 2018 | 10.00 | 11.02 | 10.00 | 10.87 | 34,100 | +0.86(+8.59%) |
Dec 21, 2018 | 9.940 | 10.02 | 9.520 | 10.01 | 182,400 | +0.07(+0.70%) |
Dec 20, 2018 | 10.58 | 10.90 | 9.840 | 9.940 | 142,629 | -0.68(-6.40%) |
Dec 19, 2018 | 11.35 | 11.38 | 10.40 | 10.62 | 148,834 | -0.68(-6.02%) |
Dec 18, 2018 | 11.52 | 11.60 | 10.62 | 11.30 | 163,697 | -0.09(-0.79%) |
Dec 17, 2018 | 12.10 | 12.44 | 11.21 | 11.39 | 97,978 | -0.55(-4.61%) |
Dec 14, 2018 | 12.32 | 12.61 | 11.75 | 11.94 | 100,400 | -0.49(-3.94%) |
Dec 13, 2018 | 12.57 | 12.57 | 12.05 | 12.43 | 40,506 | -0.14(-1.11%) |
Dec 12, 2018 | 12.68 | 12.95 | 12.00 | 12.57 | 53,516 | -0.04(-0.32%) |
Dec 11, 2018 | 12.52 | 13.04 | 12.25 | 12.61 | 57,103 | +0.33(+2.69%) |
Dec 10, 2018 | 12.81 | 12.85 | 12.07 | 12.28 | 73,662 | -0.62(-4.81%) |
Dec 07, 2018 | 12.80 | 13.00 | 12.68 | 12.90 | 48,800 | +0.44(+3.53%) |
Dec 06, 2018 | 12.30 | 12.60 | 12.25 | 12.46 | 70,555 | +0.07(+0.56%) |
Dec 04, 2018 | 12.80 | 12.80 | 12.30 | 12.39 | 78,900 | -0.53(-4.10%) |
Dec 03, 2018 | 12.55 | 13.10 | 12.54 | 12.92 | 97,992 | +0.38(+3.03%) |
Nov 30, 2018 | 12.25 | 12.75 | 12.06 | 12.54 | 62,800 | +0.29(+2.37%) |
Nov 29, 2018 | 12.69 | 13.00 | 12.08 | 12.25 | 46,071 | -0.50(-3.92%) |
Nov 28, 2018 | 12.39 | 13.28 | 12.36 | 12.75 | 50,403 | +0.38(+3.07%) |
Nov 27, 2018 | 12.72 | 12.72 | 12.18 | 12.37 | 55,290 | -0.42(-3.28%) |
Nov 26, 2018 | 12.72 | 13.15 | 12.53 | 12.79 | 19,575 | +0.08(+0.67%) |
Nov 23, 2018 | 12.74 | 12.91 | 12.50 | 12.71 | 14,500 | -0.08(-0.66%) |
Nov 21, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Nov 20, 2018 | 13.27 | 13.27 | 12.65 | 12.71 | 15,848 | -0.62(-4.65%) |
Nov 19, 2018 | 12.67 | 13.70 | 12.04 | 13.33 | 54,121 | +0.69(+5.46%) |
Nov 16, 2018 | 12.93 | 12.95 | 12.64 | 12.64 | 27,900 | -0.50(-3.81%) |
Nov 15, 2018 | 12.14 | 13.59 | 12.02 | 13.14 | 56,414 | +0.86(+7.00%) |
Nov 14, 2018 | 13.21 | 13.66 | 12.15 | 12.28 | 27,014 | -0.90(-6.83%) |
Nov 13, 2018 | 13.05 | 13.40 | 12.43 | 13.18 | 38,827 | +0.08(+0.61%) |
Nov 12, 2018 | 12.40 | 13.15 | 11.55 | 13.10 | 91,574 | +0.59(+4.72%) |
Nov 09, 2018 | 13.71 | 14.11 | 12.35 | 12.51 | 94,600 | -1.24(-9.02%) |
Nov 08, 2018 | 13.25 | 13.84 | 13.09 | 13.75 | 47,699 | +0.42(+3.15%) |
Nov 07, 2018 | 13.91 | 14.00 | 13.00 | 13.33 | 39,759 | -0.65(-4.65%) |
Nov 06, 2018 | 13.24 | 14.40 | 13.24 | 13.98 | 57,207 | +0.68(+5.11%) |
Nov 05, 2018 | 13.90 | 13.90 | 12.86 | 13.30 | 47,809 | -0.55(-3.97%) |
Nov 02, 2018 | 13.72 | 14.23 | 13.22 | 13.85 | 60,100 | +0.20(+1.47%) |
Nov 01, 2018 | 12.83 | 13.79 | 12.52 | 13.65 | 45,229 | +0.84(+6.56%) |
Oct 31, 2018 | 10.50 | 12.85 | 10.50 | 12.81 | 77,878 | +1.01(+8.56%) |
Oct 30, 2018 | 10.46 | 11.89 | 10.31 | 11.80 | 77,994 | +1.36(+13.03%) |
Oct 29, 2018 | 10.92 | 11.29 | 10.32 | 10.44 | 41,332 | -0.44(-4.04%) |
Oct 26, 2018 | 10.38 | 11.85 | 9.800 | 10.88 | 90,700 | +0.20(+1.87%) |
Oct 25, 2018 | 9.050 | 10.83 | 8.875 | 10.68 | 84,652 | +1.60(+17.62%) |
Oct 24, 2018 | 9.500 | 9.980 | 8.950 | 9.080 | 66,645 | -0.48(-5.02%) |
Oct 23, 2018 | 9.100 | 9.675 | 8.600 | 9.560 | 134,702 | +0.29(+3.13%) |
Oct 22, 2018 | 9.830 | 10.17 | 9.124 | 9.270 | 81,122 | -0.41(-4.24%) |
Oct 19, 2018 | 10.39 | 11.02 | 9.360 | 9.680 | 55,500 | -0.72(-6.92%) |
Oct 18, 2018 | 10.71 | 10.99 | 10.29 | 10.40 | 37,802 | -0.41(-3.79%) |
Oct 17, 2018 | 11.31 | 11.31 | 10.72 | 10.81 | 25,593 | -0.62(-5.42%) |
Oct 16, 2018 | 11.09 | 11.49 | 10.99 | 11.43 | 77,459 | +0.43(+3.91%) |
Oct 15, 2018 | 10.79 | 11.18 | 10.60 | 11.00 | 65,825 | +0.29(+2.71%) |
Oct 12, 2018 | 11.23 | 11.47 | 10.54 | 10.71 | 82,100 | -0.45(-4.03%) |
Oct 11, 2018 | 11.05 | 11.85 | 11.05 | 11.16 | 71,829 | -0.56(-4.78%) |
Oct 10, 2018 | 12.00 | 12.75 | 11.10 | 11.72 | 224,999 | -0.44(-3.62%) |
Oct 09, 2018 | 13.09 | 13.09 | 12.06 | 12.16 | 67,994 | -0.68(-5.30%) |
Oct 08, 2018 | 12.93 | 12.98 | 12.75 | 12.84 | 50,836 | -0.22(-1.68%) |
Oct 05, 2018 | 13.59 | 13.61 | 12.85 | 13.06 | 58,100 | -0.54(-3.97%) |
Oct 04, 2018 | 14.22 | 14.48 | 13.50 | 13.60 | 38,877 | -0.62(-4.36%) |
Oct 03, 2018 | 14.40 | 14.81 | 14.15 | 14.22 | 38,311 | -0.12(-0.84%) |
Oct 02, 2018 | 14.15 | 14.70 | 14.15 | 14.34 | 32,352 | +0.10(+0.70%) |
Oct 01, 2018 | 14.07 | 14.30 | 14.07 | 14.24 | 38,103 | +0.05(+0.35%) |
Sep 28, 2018 | 14.15 | 14.20 | 13.89 | 14.19 | 46,200 | +0.02(+0.14%) |
Sep 27, 2018 | 14.44 | 14.61 | 14.13 | 14.17 | 22,519 | -0.29(-2.01%) |
Sep 26, 2018 | 14.22 | 14.60 | 14.22 | 14.46 | 48,777 | +0.46(+3.29%) |
Sep 25, 2018 | 14.18 | 14.56 | 13.97 | 14.00 | 29,053 | -0.16(-1.13%) |
Sep 24, 2018 | 13.92 | 14.34 | 13.81 | 14.16 | 48,236 | +0.31(+2.24%) |
Sep 21, 2018 | 14.37 | 14.56 | 13.83 | 13.85 | 140,900 | -0.52(-3.62%) |
Sep 20, 2018 | 14.38 | 14.60 | 13.94 | 14.37 | 43,988 | +0.14(+0.98%) |
Sep 19, 2018 | 14.50 | 15.00 | 14.18 | 14.23 | 48,116 | -0.20(-1.39%) |
Sep 18, 2018 | 14.76 | 14.93 | 14.29 | 14.43 | 113,086 | -0.16(-1.10%) |
Sep 17, 2018 | 14.27 | 14.96 | 14.27 | 14.59 | 61,739 | +0.44(+3.11%) |
Sep 14, 2018 | 13.76 | 14.58 | 13.76 | 14.15 | 58,100 | +0.46(+3.36%) |
Sep 13, 2018 | 13.93 | 14.37 | 13.60 | 13.69 | 50,670 | -0.44(-3.11%) |
Sep 12, 2018 | 12.99 | 14.42 | 12.99 | 14.13 | 59,601 | +1.12(+8.61%) |
Sep 11, 2018 | 13.14 | 13.34 | 12.94 | 13.01 | 35,228 | -0.12(-0.91%) |
Sep 10, 2018 | 13.18 | 13.87 | 12.88 | 13.13 | 51,144 | +0.00(+0.00%) |
Sep 07, 2018 | 13.75 | 14.03 | 13.02 | 13.13 | 77,500 | -0.61(-4.44%) |
Sep 06, 2018 | 13.97 | 13.99 | 13.29 | 13.74 | 19,495 | -0.06(-0.43%) |
Sep 05, 2018 | 13.93 | 13.93 | 13.20 | 13.80 | 28,393 | -0.24(-1.71%) |
Sep 04, 2018 | 14.44 | 14.61 | 13.88 | 14.04 | 24,657 | -0.32(-2.23%) |
Aug 31, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.05(+0.35%) | |
Aug 30, 2018 | 14.16 | 14.69 | 14.15 | 14.31 | 58,421 | +0.23(+1.63%) |
Aug 29, 2018 | 14.22 | 14.45 | 13.71 | 14.08 | 20,901 | -0.01(-0.07%) |
Aug 28, 2018 | 13.67 | 14.14 | 13.43 | 14.09 | 27,657 | +0.47(+3.45%) |
Aug 27, 2018 | 13.87 | 14.03 | 13.50 | 13.62 | 31,591 | -0.27(-1.94%) |
Aug 24, 2018 | 14.27 | 14.32 | 13.75 | 13.89 | 29,300 | -0.32(-2.25%) |
Aug 23, 2018 | 14.40 | 14.57 | 14.12 | 14.21 | 30,467 | -0.14(-0.98%) |
Aug 22, 2018 | 13.90 | 15.00 | 13.90 | 14.35 | 30,763 | +0.51(+3.68%) |
Aug 21, 2018 | 13.48 | 14.08 | 13.45 | 13.84 | 21,640 | +0.39(+2.90%) |
Aug 20, 2018 | 14.81 | 14.81 | 13.42 | 13.45 | 47,774 | -1.50(-10.03%) |
Aug 17, 2018 | 15.33 | 15.45 | 14.84 | 14.95 | 51,600 | -0.22(-1.45%) |
Aug 16, 2018 | 14.68 | 15.58 | 14.68 | 15.17 | 49,562 | +0.63(+4.33%) |
Aug 15, 2018 | 14.32 | 14.70 | 14.05 | 14.54 | 28,866 | +0.00(+0.00%) |
Aug 14, 2018 | 15.03 | 15.03 | 14.38 | 14.54 | 23,538 | -0.36(-2.42%) |
Aug 13, 2018 | 15.00 | 15.03 | 14.81 | 14.90 | 30,230 | -0.13(-0.86%) |
Aug 10, 2018 | 14.80 | 15.40 | 14.71 | 15.03 | 71,800 | +0.21(+1.42%) |
Aug 09, 2018 | 14.47 | 14.84 | 14.37 | 14.82 | 12,042 | +0.17(+1.16%) |
Aug 08, 2018 | 13.53 | 14.98 | 13.53 | 14.65 | 83,662 | +1.18(+8.76%) |
Aug 07, 2018 | 13.24 | 13.61 | 13.24 | 13.47 | 16,252 | +0.23(+1.74%) |
Aug 06, 2018 | 12.85 | 13.33 | 12.85 | 13.24 | 33,314 | +0.41(+3.20%) |
Aug 03, 2018 | 13.15 | 13.22 | 12.75 | 12.83 | 43,300 | -0.27(-2.06%) |
Aug 02, 2018 | 13.45 | 13.51 | 12.66 | 13.10 | 92,949 | -0.53(-3.89%) |
Aug 01, 2018 | 13.36 | 13.99 | 13.36 | 13.63 | 36,612 | +0.27(+2.02%) |
Jul 31, 2018 | 13.84 | 13.91 | 12.51 | 13.36 | 202,275 | -0.39(-2.84%) |
Jul 30, 2018 | 14.03 | 14.30 | 13.61 | 13.75 | 95,365 | -0.32(-2.27%) |
Jul 27, 2018 | 14.18 | 14.24 | 13.80 | 14.07 | 45,600 | -0.09(-0.64%) |
Jul 26, 2018 | 13.78 | 14.28 | 13.58 | 14.16 | 27,738 | +0.32(+2.31%) |
Jul 25, 2018 | 14.00 | 14.33 | 13.68 | 13.84 | 42,574 | -0.23(-1.63%) |
Jul 24, 2018 | 13.95 | 14.18 | 13.77 | 14.07 | 34,862 | +0.21(+1.52%) |
Jul 23, 2018 | 14.13 | 14.35 | 13.81 | 13.86 | 42,773 | -0.36(-2.53%) |
Jul 20, 2018 | 13.93 | 14.32 | 13.59 | 14.22 | 47,494 | +0.26(+1.86%) |
Jul 19, 2018 | 13.72 | 14.37 | 13.72 | 13.96 | 47,509 | +0.20(+1.45%) |
Jul 18, 2018 | 13.79 | 13.96 | 13.51 | 13.76 | 48,220 | +0.04(+0.29%) |
Jul 17, 2018 | 14.49 | 14.50 | 13.65 | 13.72 | 114,599 | -0.70(-4.85%) |
Jul 16, 2018 | 14.74 | 14.82 | 14.23 | 14.42 | 40,488 | -0.39(-2.63%) |
Jul 13, 2018 | 15.27 | 15.47 | 14.74 | 14.81 | 24,845 | -0.61(-3.96%) |
Jul 12, 2018 | 14.74 | 15.58 | 14.39 | 15.42 | 65,113 | +0.67(+4.54%) |
Jul 11, 2018 | 14.24 | 14.93 | 14.10 | 14.75 | 83,400 | +0.52(+3.65%) |
Jul 10, 2018 | 15.05 | 15.05 | 14.02 | 14.23 | 110,782 | -0.76(-5.07%) |
Jul 09, 2018 | 15.45 | 15.45 | 14.90 | 14.99 | 71,893 | -0.41(-2.66%) |
Jul 06, 2018 | 15.50 | 16.15 | 15.16 | 15.40 | 38,725 | -0.10(-0.65%) |
Jul 05, 2018 | 16.40 | 16.60 | 15.26 | 15.50 | 79,964 | -0.95(-5.78%) |
Jul 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.46(+2.88%) | |
Jul 02, 2018 | 14.91 | 16.11 | 14.80 | 15.99 | 41,597 | +0.85(+5.61%) |
Jun 29, 2018 | 15.00 | 15.19 | 14.31 | 15.14 | 83,319 | +0.17(+1.14%) |
Jun 28, 2018 | 15.14 | 15.36 | 14.90 | 14.97 | 65,914 | -0.19(-1.25%) |
Jun 27, 2018 | 15.41 | 15.41 | 14.67 | 15.16 | 50,025 | -0.25(-1.62%) |
Jun 26, 2018 | 15.45 | 15.72 | 15.21 | 15.41 | 43,544 | +0.03(+0.20%) |
Jun 25, 2018 | 16.52 | 16.52 | 14.75 | 15.38 | 124,878 | -1.14(-6.90%) |
Jun 22, 2018 | 16.50 | 16.54 | 15.74 | 16.52 | 225,387 | +0.15(+0.92%) |
Jun 21, 2018 | 16.65 | 16.95 | 16.27 | 16.37 | 31,918 | -0.33(-1.98%) |
Jun 20, 2018 | 16.63 | 17.24 | 16.48 | 16.70 | 72,335 | +0.41(+2.52%) |
Jun 19, 2018 | 16.13 | 16.55 | 16.00 | 16.29 | 63,898 | +0.03(+0.18%) |
Jun 18, 2018 | 16.40 | 16.64 | 16.11 | 16.26 | 48,896 | -0.14(-0.85%) |
Jun 15, 2018 | 16.74 | 16.26 | 16.40 | 58,139 | -0.34(-2.03%) | |
Jun 14, 2018 | 17.12 | 17.41 | 16.62 | 16.74 | 65,288 | -0.40(-2.33%) |
Jun 13, 2018 | 17.54 | 17.74 | 17.08 | 17.14 | 48,902 | -0.30(-1.72%) |
Jun 12, 2018 | 17.54 | 18.27 | 17.29 | 17.44 | 84,512 | -0.02(-0.11%) |
Jun 11, 2018 | 18.13 | 18.64 | 17.32 | 17.46 | 97,890 | -0.46(-2.57%) |
Jun 08, 2018 | 17.71 | 18.34 | 17.69 | 17.92 | 100,719 | +0.15(+0.84%) |
Jun 07, 2018 | 17.49 | 17.92 | 17.23 | 17.77 | 87,236 | +0.32(+1.83%) |
Jun 06, 2018 | 17.67 | 18.31 | 17.02 | 17.45 | 80,904 | -0.27(-1.52%) |
Jun 05, 2018 | 17.18 | 18.90 | 16.89 | 17.72 | 189,859 | +0.72(+4.24%) |
Jun 04, 2018 | 16.02 | 17.09 | 16.02 | 17.00 | 90,148 | +0.90(+5.59%) |
Jun 01, 2018 | 15.72 | 16.16 | 15.62 | 16.10 | 45,616 | +0.31(+1.96%) |
May 31, 2018 | 16.00 | 16.19 | 15.63 | 15.79 | 49,262 | -0.21(-1.31%) |
May 30, 2018 | 16.06 | 16.39 | 15.73 | 16.00 | 50,604 | +0.16(+1.01%) |
May 29, 2018 | 15.89 | 16.71 | 15.57 | 15.84 | 40,236 | -0.05(-0.31%) |
May 25, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.43(+2.78%) | |
May 24, 2018 | 15.21 | 15.47 | 15.00 | 15.46 | 51,467 | +0.19(+1.24%) |
May 23, 2018 | 15.00 | 15.41 | 15.00 | 15.27 | 41,652 | +0.15(+0.99%) |
May 22, 2018 | 15.30 | 15.74 | 14.82 | 15.12 | 70,549 | -0.07(-0.46%) |
May 21, 2018 | 15.29 | 15.72 | 14.82 | 15.19 | 123,054 | -0.03(-0.20%) |
May 18, 2018 | 15.94 | 16.22 | 15.14 | 15.22 | 115,154 | -0.73(-4.58%) |
May 17, 2018 | 16.88 | 17.37 | 15.65 | 15.95 | 166,360 | -0.85(-5.06%) |
May 16, 2018 | 16.00 | 17.27 | 15.95 | 16.80 | 188,800 | +1.35(+8.74%) |
May 15, 2018 | 14.47 | 15.59 | 14.47 | 15.45 | 117,179 | +0.81(+5.53%) |
May 14, 2018 | 15.24 | 15.54 | 14.11 | 14.64 | 164,097 | -0.55(-3.62%) |
May 11, 2018 | 16.40 | 16.40 | 14.69 | 15.19 | 210,983 | -1.05(-6.47%) |
May 10, 2018 | 17.01 | 17.63 | 16.05 | 16.24 | 212,219 | -1.06(-6.13%) |
May 09, 2018 | 16.65 | 18.97 | 16.23 | 17.30 | 315,287 | -2.68(-13.41%) |
May 08, 2018 | 20.30 | 22.20 | 19.27 | 19.98 | 418,526 | -0.30(-1.48%) |
May 07, 2018 | 19.04 | 21.25 | 19.00 | 20.28 | 236,692 | +1.27(+6.68%) |
May 04, 2018 | 18.09 | 19.10 | 18.09 | 19.01 | 107,760 | +0.80(+4.39%) |
May 03, 2018 | 18.44 | 18.64 | 18.07 | 18.21 | 69,884 | -0.34(-1.83%) |
May 02, 2018 | 17.89 | 18.84 | 17.88 | 18.55 | 81,403 | +0.60(+3.34%) |