Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.28 | 14.40 | 13.27 | 13.41 | 870,014 | -0.80(-5.61%) |
Apr 29, 2019 | 14.68 | 14.72 | 14.13 | 14.20 | 712,706 | -0.43(-2.96%) |
Apr 26, 2019 | 14.54 | 15.07 | 14.51 | 14.64 | 1,126,023 | -0.03(-0.22%) |
Apr 25, 2019 | 14.69 | 14.86 | 14.54 | 14.67 | 392,140 | -0.02(-0.16%) |
Apr 24, 2019 | 14.91 | 15.06 | 14.67 | 14.69 | 609,119 | -0.22(-1.48%) |
Apr 23, 2019 | 14.93 | 15.24 | 14.74 | 14.91 | 1,400,056 | -0.02(-0.11%) |
Apr 22, 2019 | 14.67 | 14.93 | 14.61 | 14.93 | 691,108 | +0.39(+2.66%) |
Apr 18, 2019 | 14.67 | 14.80 | 14.50 | 14.54 | 1,084,459 | -0.09(-0.59%) |
Apr 17, 2019 | 14.95 | 14.96 | 14.55 | 14.63 | 777,944 | -0.23(-1.54%) |
Apr 16, 2019 | 14.47 | 14.90 | 14.35 | 14.86 | 487,268 | +0.47(+3.29%) |
Apr 15, 2019 | 14.40 | 14.79 | 14.31 | 14.39 | 796,133 | -0.02(-0.11%) |
Apr 12, 2019 | 14.01 | 14.51 | 14.01 | 14.40 | 787,050 | +0.46(+3.28%) |
Apr 11, 2019 | 13.46 | 13.97 | 13.42 | 13.94 | 598,702 | +0.54(+4.06%) |
Apr 10, 2019 | 13.13 | 13.52 | 13.13 | 13.40 | 289,281 | +0.32(+2.41%) |
Apr 09, 2019 | 13.25 | 13.36 | 13.00 | 13.08 | 356,757 | -0.24(-1.78%) |
Apr 08, 2019 | 13.23 | 13.57 | 13.20 | 13.32 | 293,954 | +0.05(+0.36%) |
Apr 05, 2019 | 13.27 | 13.42 | 13.12 | 13.27 | 554,141 | +0.04(+0.30%) |
Apr 04, 2019 | 13.42 | 13.45 | 13.14 | 13.23 | 352,169 | -0.17(-1.24%) |
Apr 03, 2019 | 13.57 | 14.05 | 13.36 | 13.40 | 634,681 | -0.04(-0.29%) |
Apr 02, 2019 | 13.18 | 13.51 | 12.97 | 13.44 | 568,445 | +0.28(+2.16%) |
Apr 01, 2019 | 13.10 | 13.27 | 12.98 | 13.16 | 356,960 | +0.18(+1.40%) |
Mar 29, 2019 | 13.18 | 13.19 | 12.69 | 12.97 | 621,809 | -0.10(-0.78%) |
Mar 28, 2019 | 12.66 | 13.13 | 12.66 | 13.08 | 307,435 | +0.40(+3.18%) |
Mar 27, 2019 | 12.78 | 12.86 | 12.44 | 12.67 | 299,992 | -0.16(-1.23%) |
Mar 26, 2019 | 12.66 | 13.01 | 12.65 | 12.83 | 320,053 | +0.32(+2.52%) |
Mar 25, 2019 | 12.18 | 12.52 | 12.00 | 12.52 | 532,566 | +0.28(+2.32%) |
Mar 22, 2019 | 13.26 | 13.26 | 12.22 | 12.23 | 473,421 | -1.17(-8.72%) |
Mar 21, 2019 | 12.98 | 13.45 | 12.88 | 13.40 | 427,380 | +0.36(+2.78%) |
Mar 20, 2019 | 12.81 | 13.17 | 12.58 | 13.04 | 529,414 | +0.23(+1.78%) |
Mar 19, 2019 | 13.10 | 13.18 | 12.72 | 12.81 | 343,359 | -0.10(-0.79%) |
Mar 18, 2019 | 13.23 | 13.39 | 12.88 | 12.91 | 763,348 | -0.22(-1.67%) |
Mar 15, 2019 | 12.93 | 13.39 | 12.93 | 13.13 | 1,419,682 | +0.16(+1.27%) |
Mar 14, 2019 | 12.72 | 13.01 | 12.64 | 12.97 | 1,418,619 | +0.27(+2.16%) |
Mar 13, 2019 | 12.86 | 12.90 | 12.57 | 12.69 | 889,427 | +0.11(+0.87%) |
Mar 12, 2019 | 12.17 | 12.68 | 12.13 | 12.58 | 634,883 | +0.47(+3.89%) |
Mar 11, 2019 | 11.98 | 12.24 | 11.88 | 12.11 | 493,369 | +0.13(+1.05%) |
Mar 08, 2019 | 11.82 | 12.06 | 11.66 | 11.99 | 445,690 | -0.16(-1.29%) |
Mar 07, 2019 | 12.45 | 12.45 | 12.08 | 12.14 | 360,388 | -0.29(-2.33%) |
Mar 06, 2019 | 13.20 | 13.20 | 12.35 | 12.43 | 565,958 | -0.78(-5.88%) |
Mar 05, 2019 | 13.66 | 13.67 | 13.05 | 13.21 | 331,755 | -0.22(-1.64%) |
Mar 04, 2019 | 13.62 | 13.81 | 13.22 | 13.43 | 1,199,412 | +0.08(+0.59%) |
Mar 01, 2019 | 13.28 | 13.50 | 13.03 | 13.35 | 543,217 | +0.02(+0.12%) |
Feb 28, 2019 | 13.35 | 13.61 | 12.55 | 13.33 | 1,166,244 | +0.41(+3.16%) |
Feb 27, 2019 | 12.83 | 12.98 | 12.53 | 12.93 | 689,912 | +0.25(+1.98%) |
Feb 26, 2019 | 12.62 | 12.82 | 12.59 | 12.68 | 417,535 | +0.06(+0.50%) |
Feb 25, 2019 | 12.59 | 12.85 | 12.53 | 12.61 | 258,244 | +0.03(+0.25%) |
Feb 22, 2019 | 12.61 | 12.75 | 12.50 | 12.58 | 188,424 | +0.06(+0.50%) |
Feb 21, 2019 | 12.75 | 12.86 | 12.49 | 12.52 | 549,001 | -0.27(-2.09%) |
Feb 20, 2019 | 12.75 | 12.98 | 12.53 | 12.79 | 865,546 | -0.16(-1.21%) |
Feb 19, 2019 | 12.28 | 13.06 | 12.28 | 12.94 | 760,008 | +0.57(+4.63%) |
Feb 15, 2019 | 12.17 | 12.53 | 12.12 | 12.37 | 338,092 | +0.33(+2.74%) |
Feb 14, 2019 | 11.71 | 12.10 | 11.57 | 12.04 | 331,524 | +0.28(+2.40%) |
Feb 13, 2019 | 11.35 | 12.13 | 11.35 | 11.76 | 594,149 | +0.45(+3.95%) |
Feb 12, 2019 | 11.22 | 11.47 | 10.96 | 11.31 | 477,006 | +0.26(+2.34%) |
Feb 11, 2019 | 10.66 | 11.33 | 10.64 | 11.05 | 868,618 | +0.32(+3.00%) |
Feb 08, 2019 | 11.12 | 11.23 | 10.68 | 10.73 | 691,101 | -0.46(-4.13%) |
Feb 07, 2019 | 11.53 | 11.56 | 11.07 | 11.19 | 535,129 | -0.42(-3.65%) |
Feb 06, 2019 | 11.72 | 11.82 | 11.59 | 11.62 | 363,951 | -0.14(-1.20%) |
Feb 05, 2019 | 11.89 | 11.89 | 11.69 | 11.76 | 276,175 | -0.09(-0.73%) |
Feb 04, 2019 | 11.83 | 12.25 | 11.66 | 11.84 | 563,839 | -0.08(-0.66%) |
Feb 01, 2019 | 11.83 | 12.21 | 11.83 | 11.92 | 430,647 | +0.13(+1.06%) |
Jan 31, 2019 | 11.46 | 11.85 | 11.26 | 11.80 | 322,484 | +0.35(+3.01%) |
Jan 30, 2019 | 11.85 | 11.85 | 11.44 | 11.45 | 533,542 | -0.27(-2.34%) |
Jan 29, 2019 | 11.97 | 11.99 | 11.65 | 11.73 | 423,352 | -0.16(-1.32%) |
Jan 28, 2019 | 11.94 | 12.02 | 11.82 | 11.88 | 437,525 | -0.28(-2.32%) |
Jan 25, 2019 | 12.18 | 12.29 | 12.08 | 12.17 | 468,638 | +0.19(+1.57%) |
Jan 24, 2019 | 11.62 | 12.00 | 11.55 | 11.98 | 318,070 | +0.49(+4.30%) |
Jan 23, 2019 | 11.81 | 11.86 | 11.37 | 11.48 | 477,991 | -0.23(-1.94%) |
Jan 22, 2019 | 12.07 | 12.07 | 11.56 | 11.71 | 483,413 | -0.53(-4.29%) |
Jan 18, 2019 | 12.06 | 12.31 | 11.95 | 12.24 | 485,721 | +0.31(+2.63%) |
Jan 17, 2019 | 11.59 | 11.99 | 11.59 | 11.92 | 969,384 | +0.22(+1.88%) |
Jan 16, 2019 | 11.44 | 11.76 | 11.33 | 11.70 | 436,687 | +0.24(+2.12%) |
Jan 15, 2019 | 11.25 | 11.48 | 11.09 | 11.46 | 394,492 | +0.27(+2.38%) |
Jan 14, 2019 | 10.93 | 11.30 | 10.72 | 11.19 | 425,592 | +0.10(+0.92%) |
Jan 11, 2019 | 10.64 | 11.21 | 10.59 | 11.09 | 610,274 | +0.34(+3.14%) |
Jan 10, 2019 | 10.61 | 10.88 | 10.36 | 10.75 | 604,266 | -0.03(-0.29%) |
Jan 09, 2019 | 10.59 | 11.12 | 10.44 | 10.79 | 619,243 | +0.35(+3.38%) |
Jan 08, 2019 | 10.70 | 10.70 | 10.17 | 10.43 | 360,480 | -0.04(-0.37%) |
Jan 07, 2019 | 10.30 | 10.47 | 10.04 | 10.47 | 519,988 | +0.16(+1.60%) |
Jan 04, 2019 | 9.931 | 10.34 | 9.872 | 10.31 | 363,972 | +0.62(+6.40%) |
Jan 03, 2019 | 9.789 | 9.962 | 9.370 | 9.687 | 405,011 | -0.20(-2.06%) |
Jan 02, 2019 | 9.327 | 9.993 | 9.185 | 9.891 | 474,725 | +0.41(+4.30%) |
Dec 31, 2018 | 9.436 | 9.499 | 9.209 | 9.483 | 413,691 | +0.19(+2.03%) |
Dec 28, 2018 | 9.303 | 9.460 | 9.060 | 9.295 | 639,086 | +0.04(+0.42%) |
Dec 27, 2018 | 8.895 | 9.264 | 8.801 | 9.256 | 464,706 | +0.06(+0.68%) |
Dec 26, 2018 | 8.597 | 9.201 | 8.236 | 9.193 | 716,326 | +0.68(+8.02%) |
Dec 24, 2018 | 8.503 | 8.746 | 8.472 | 8.511 | 877,612 | -0.15(-1.72%) |
Dec 21, 2018 | 9.099 | 9.099 | 8.236 | 8.660 | 1,362,186 | -0.43(-4.75%) |
Dec 20, 2018 | 9.130 | 9.295 | 9.028 | 9.091 | 596,793 | -0.13(-1.45%) |
Dec 19, 2018 | 9.170 | 9.640 | 9.170 | 9.225 | 904,240 | -0.05(-0.59%) |
Dec 18, 2018 | 9.013 | 9.295 | 8.652 | 9.279 | 951,923 | +0.33(+3.68%) |
Dec 17, 2018 | 9.374 | 9.499 | 8.926 | 8.950 | 668,453 | -0.46(-4.92%) |
Dec 14, 2018 | 9.311 | 9.491 | 9.232 | 9.413 | 554,308 | -0.01(-0.08%) |
Dec 13, 2018 | 9.670 | 9.817 | 9.179 | 9.421 | 487,509 | -0.35(-3.58%) |
Dec 12, 2018 | 9.421 | 9.856 | 9.374 | 9.771 | 569,755 | +0.51(+5.55%) |
Dec 11, 2018 | 9.312 | 9.390 | 9.024 | 9.257 | 362,139 | +0.06(+0.68%) |
Dec 10, 2018 | 9.600 | 9.802 | 9.148 | 9.195 | 509,638 | -0.43(-4.45%) |
Dec 07, 2018 | 9.817 | 10.45 | 9.584 | 9.623 | 640,294 | -0.06(-0.64%) |
Dec 06, 2018 | 9.802 | 10.04 | 9.553 | 9.685 | 504,673 | -0.43(-4.23%) |
Dec 04, 2018 | 10.39 | 10.48 | 9.957 | 10.11 | 440,274 | -0.31(-2.99%) |
Dec 03, 2018 | 10.61 | 10.65 | 10.18 | 10.42 | 452,449 | +0.21(+2.06%) |
Nov 30, 2018 | 10.26 | 10.66 | 10.14 | 10.21 | 493,621 | -0.17(-1.65%) |
Nov 29, 2018 | 10.52 | 10.62 | 10.21 | 10.39 | 331,968 | -0.14(-1.33%) |
Nov 28, 2018 | 10.34 | 10.56 | 10.00 | 10.53 | 280,589 | +0.22(+2.11%) |
Nov 27, 2018 | 10.64 | 10.76 | 10.28 | 10.31 | 193,155 | -0.37(-3.50%) |
Nov 26, 2018 | 10.56 | 10.81 | 10.47 | 10.68 | 389,120 | +0.30(+2.92%) |
Nov 23, 2018 | 10.03 | 10.50 | 10.03 | 10.38 | 505,191 | -0.02(-0.15%) |
Nov 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.38(+3.81%) | |
Nov 20, 2018 | 10.49 | 10.58 | 9.685 | 10.01 | 789,904 | -0.75(-6.94%) |
Nov 19, 2018 | 10.73 | 11.00 | 10.57 | 10.76 | 426,169 | -0.05(-0.43%) |
Nov 16, 2018 | 10.53 | 10.82 | 10.33 | 10.81 | 327,410 | +0.28(+2.66%) |
Nov 15, 2018 | 10.16 | 10.54 | 10.14 | 10.53 | 443,227 | +0.31(+3.05%) |
Nov 14, 2018 | 10.60 | 10.76 | 10.08 | 10.21 | 536,690 | -0.18(-1.72%) |
Nov 13, 2018 | 10.49 | 10.91 | 10.36 | 10.39 | 419,538 | -0.27(-2.55%) |
Nov 12, 2018 | 11.29 | 11.31 | 10.64 | 10.67 | 376,804 | -0.56(-4.99%) |
Nov 09, 2018 | 11.23 | 11.41 | 11.02 | 11.23 | 381,528 | -0.22(-1.90%) |
Nov 08, 2018 | 11.56 | 11.67 | 11.26 | 11.44 | 294,034 | -0.16(-1.41%) |
Nov 07, 2018 | 11.62 | 11.65 | 11.20 | 11.61 | 414,968 | +0.19(+1.70%) |
Nov 06, 2018 | 11.47 | 11.53 | 11.32 | 11.41 | 571,594 | +0.04(+0.34%) |
Nov 05, 2018 | 11.33 | 11.51 | 11.16 | 11.37 | 461,423 | +0.02(+0.21%) |
Nov 02, 2018 | 11.40 | 12.03 | 11.15 | 11.35 | 622,940 | -0.02(-0.14%) |
Nov 01, 2018 | 10.77 | 11.56 | 10.45 | 11.37 | 1,372,126 | +1.10(+10.68%) |
Oct 31, 2018 | 10.46 | 10.50 | 10.20 | 10.27 | 1,072,922 | -0.06(-0.60%) |
Oct 30, 2018 | 10.13 | 10.47 | 10.02 | 10.33 | 812,513 | +0.16(+1.53%) |
Oct 29, 2018 | 10.57 | 10.60 | 10.16 | 10.18 | 634,689 | -0.45(-4.25%) |
Oct 26, 2018 | 10.45 | 10.89 | 10.32 | 10.63 | 813,833 | -0.04(-0.36%) |
Oct 25, 2018 | 10.82 | 10.96 | 10.56 | 10.67 | 716,935 | +0.02(+0.15%) |
Oct 24, 2018 | 11.34 | 11.34 | 10.65 | 10.65 | 514,482 | -0.66(-5.85%) |
Oct 23, 2018 | 11.64 | 11.64 | 11.20 | 11.31 | 698,505 | -0.61(-5.09%) |
Oct 22, 2018 | 12.17 | 12.17 | 11.72 | 11.92 | 493,019 | -0.22(-1.79%) |
Oct 19, 2018 | 12.45 | 12.83 | 12.11 | 12.14 | 500,177 | -0.30(-2.38%) |
Oct 18, 2018 | 13.19 | 13.19 | 12.18 | 12.43 | 1,119,050 | -0.96(-7.15%) |
Oct 17, 2018 | 13.71 | 13.85 | 13.21 | 13.39 | 593,795 | -0.42(-3.04%) |
Oct 16, 2018 | 13.69 | 13.99 | 13.65 | 13.81 | 860,294 | +0.24(+1.78%) |
Oct 15, 2018 | 13.57 | 13.72 | 13.47 | 13.57 | 359,219 | +0.02(+0.12%) |
Oct 12, 2018 | 13.78 | 13.78 | 13.28 | 13.55 | 571,650 | +0.02(+0.17%) |
Oct 11, 2018 | 13.38 | 13.78 | 13.34 | 13.53 | 433,631 | -0.01(-0.06%) |
Oct 10, 2018 | 14.41 | 14.48 | 13.12 | 13.54 | 877,397 | -1.14(-7.74%) |
Oct 09, 2018 | 14.52 | 14.94 | 14.38 | 14.67 | 516,139 | +0.16(+1.13%) |
Oct 08, 2018 | 14.20 | 14.54 | 13.95 | 14.51 | 254,088 | +0.23(+1.58%) |
Oct 05, 2018 | 14.49 | 14.59 | 14.04 | 14.28 | 308,128 | -0.24(-1.66%) |
Oct 04, 2018 | 14.44 | 14.78 | 14.26 | 14.52 | 244,435 | -0.02(-0.11%) |
Oct 03, 2018 | 14.10 | 14.74 | 14.09 | 14.54 | 466,396 | +0.48(+3.43%) |
Oct 02, 2018 | 14.64 | 14.72 | 13.84 | 14.06 | 496,962 | -0.62(-4.24%) |
Oct 01, 2018 | 14.71 | 14.91 | 14.35 | 14.68 | 437,410 | -0.02(-0.11%) |
Sep 28, 2018 | 14.18 | 14.85 | 14.18 | 14.70 | 691,327 | +0.48(+3.39%) |
Sep 27, 2018 | 14.37 | 14.41 | 14.02 | 14.21 | 291,737 | -0.10(-0.71%) |
Sep 26, 2018 | 14.73 | 14.75 | 13.75 | 14.31 | 637,955 | -0.44(-2.95%) |
Sep 25, 2018 | 14.43 | 14.96 | 14.39 | 14.75 | 1,189,922 | +0.38(+2.65%) |
Sep 24, 2018 | 13.56 | 14.38 | 13.56 | 14.37 | 733,346 | +0.91(+6.76%) |
Sep 21, 2018 | 13.42 | 13.59 | 13.31 | 13.46 | 705,982 | +0.04(+0.29%) |
Sep 20, 2018 | 13.71 | 13.75 | 13.16 | 13.42 | 258,313 | -0.17(-1.26%) |
Sep 19, 2018 | 13.54 | 14.02 | 13.54 | 13.59 | 598,389 | +0.08(+0.58%) |
Sep 18, 2018 | 13.13 | 13.54 | 13.13 | 13.51 | 563,425 | +0.54(+4.20%) |
Sep 17, 2018 | 13.23 | 13.29 | 12.87 | 12.97 | 246,967 | -0.28(-2.11%) |
Sep 14, 2018 | 13.26 | 13.48 | 13.16 | 13.25 | 350,163 | -0.02(-0.12%) |
Sep 13, 2018 | 13.05 | 13.33 | 13.00 | 13.26 | 421,817 | +0.16(+1.19%) |
Sep 12, 2018 | 13.12 | 13.33 | 12.82 | 13.11 | 524,486 | +0.12(+0.90%) |
Sep 11, 2018 | 12.35 | 13.16 | 12.29 | 12.99 | 701,981 | +0.76(+6.23%) |
Sep 10, 2018 | 12.00 | 12.36 | 12.00 | 12.23 | 219,084 | +0.33(+2.81%) |
Sep 07, 2018 | 12.45 | 12.45 | 11.70 | 11.89 | 621,783 | -0.62(-4.97%) |
Sep 06, 2018 | 12.94 | 12.94 | 12.49 | 12.52 | 496,609 | -0.45(-3.48%) |
Sep 05, 2018 | 13.12 | 13.12 | 12.65 | 12.97 | 488,545 | -0.24(-1.83%) |
Sep 04, 2018 | 13.40 | 13.40 | 13.10 | 13.21 | 488,199 | -0.19(-1.39%) |
Aug 31, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.26%) | |
Aug 30, 2018 | 13.47 | 13.48 | 13.05 | 13.10 | 393,358 | -0.33(-2.49%) |
Aug 29, 2018 | 13.32 | 13.49 | 13.26 | 13.43 | 274,960 | +0.25(+1.89%) |
Aug 28, 2018 | 13.06 | 13.27 | 13.01 | 13.19 | 208,542 | +0.16(+1.19%) |
Aug 27, 2018 | 13.15 | 13.43 | 12.94 | 13.03 | 283,531 | -0.12(-0.89%) |
Aug 24, 2018 | 13.21 | 13.36 | 13.08 | 13.15 | 264,421 | -0.02(-0.12%) |
Aug 23, 2018 | 13.22 | 13.28 | 12.91 | 13.16 | 446,118 | -0.09(-0.65%) |
Aug 22, 2018 | 13.05 | 13.33 | 12.88 | 13.25 | 460,116 | +0.30(+2.28%) |
Aug 21, 2018 | 13.22 | 13.40 | 12.84 | 12.95 | 501,777 | -0.01(-0.06%) |
Aug 20, 2018 | 12.84 | 13.01 | 12.62 | 12.96 | 391,286 | +0.06(+0.48%) |
Aug 17, 2018 | 12.56 | 12.97 | 12.42 | 12.90 | 285,503 | +0.33(+2.66%) |
Aug 16, 2018 | 12.69 | 12.71 | 12.38 | 12.56 | 435,310 | -0.05(-0.37%) |
Aug 15, 2018 | 13.31 | 13.31 | 12.52 | 12.61 | 717,160 | -0.74(-5.54%) |
Aug 14, 2018 | 13.52 | 13.54 | 13.17 | 13.35 | 484,115 | -0.03(-0.23%) |
Aug 13, 2018 | 13.63 | 13.68 | 13.35 | 13.38 | 342,970 | -0.29(-2.11%) |
Aug 10, 2018 | 13.38 | 13.69 | 13.21 | 13.67 | 524,730 | +0.27(+2.03%) |
Aug 09, 2018 | 13.20 | 13.61 | 13.12 | 13.40 | 606,250 | +0.18(+1.35%) |
Aug 08, 2018 | 13.07 | 13.26 | 13.00 | 13.22 | 760,827 | +0.16(+1.25%) |
Aug 07, 2018 | 13.14 | 13.27 | 12.93 | 13.05 | 491,322 | +0.15(+1.15%) |
Aug 06, 2018 | 13.03 | 13.22 | 12.73 | 12.91 | 497,693 | -0.12(-0.90%) |
Aug 03, 2018 | 12.68 | 13.30 | 12.63 | 13.02 | 1,170,295 | +0.49(+3.91%) |
Aug 02, 2018 | 11.68 | 12.57 | 11.68 | 12.53 | 1,320,995 | +0.74(+6.27%) |
Aug 01, 2018 | 12.15 | 12.57 | 11.48 | 11.79 | 1,214,806 | -0.41(-3.38%) |
Jul 31, 2018 | 12.02 | 12.31 | 11.54 | 12.21 | 1,506,982 | +0.82(+7.17%) |
Jul 30, 2018 | 11.47 | 11.90 | 11.26 | 11.39 | 572,717 | +0.01(+0.07%) |
Jul 27, 2018 | 10.57 | 11.45 | 10.52 | 11.38 | 1,150,113 | +0.77(+7.26%) |
Jul 26, 2018 | 10.48 | 10.70 | 10.32 | 10.61 | 649,364 | +0.13(+1.26%) |
Jul 25, 2018 | 10.32 | 10.52 | 10.09 | 10.48 | 682,411 | +0.16(+1.58%) |
Jul 24, 2018 | 10.70 | 10.85 | 10.31 | 10.32 | 1,642,383 | -0.51(-4.74%) |
Jul 23, 2018 | 10.98 | 11.07 | 10.57 | 10.83 | 1,026,403 | -0.22(-1.97%) |
Jul 20, 2018 | 11.09 | 11.15 | 10.86 | 11.05 | 511,017 | -0.09(-0.84%) |
Jul 19, 2018 | 11.03 | 11.21 | 11.03 | 11.14 | 352,106 | +0.04(+0.35%) |
Jul 18, 2018 | 10.95 | 11.16 | 10.72 | 11.10 | 423,136 | +0.10(+0.92%) |
Jul 17, 2018 | 11.10 | 11.16 | 10.94 | 11.00 | 177,158 | -0.12(-1.12%) |
Jul 16, 2018 | 11.14 | 11.16 | 10.87 | 11.12 | 312,507 | -0.08(-0.69%) |
Jul 13, 2018 | 11.07 | 11.26 | 10.98 | 11.20 | 470,174 | +0.10(+0.91%) |
Jul 12, 2018 | 11.20 | 11.20 | 10.76 | 11.10 | 497,950 | -0.05(-0.49%) |
Jul 11, 2018 | 11.19 | 11.39 | 11.04 | 11.16 | 555,968 | -0.16(-1.44%) |
Jul 10, 2018 | 11.27 | 11.67 | 11.16 | 11.32 | 1,091,859 | +0.12(+1.11%) |
Jul 09, 2018 | 10.98 | 11.30 | 10.98 | 11.19 | 441,705 | +0.27(+2.49%) |
Jul 06, 2018 | 10.85 | 11.02 | 10.71 | 10.92 | 480,191 | +0.05(+0.50%) |
Jul 05, 2018 | 10.86 | 10.95 | 10.70 | 10.87 | 581,140 | +0.03(+0.29%) |
Jul 03, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.10(+0.94%) | |
Jul 02, 2018 | 11.03 | 11.04 | 10.55 | 10.74 | 625,101 | -0.38(-3.43%) |
Jun 29, 2018 | 10.85 | 11.17 | 10.85 | 11.12 | 572,172 | +0.13(+1.20%) |
Jun 28, 2018 | 10.91 | 11.05 | 10.62 | 10.98 | 597,430 | -0.15(-1.33%) |
Jun 27, 2018 | 11.29 | 11.64 | 11.10 | 11.13 | 754,646 | -0.05(-0.49%) |
Jun 26, 2018 | 10.85 | 11.28 | 10.83 | 11.19 | 625,782 | +0.34(+3.16%) |
Jun 25, 2018 | 11.23 | 11.34 | 10.71 | 10.84 | 627,618 | -0.48(-4.26%) |
Jun 22, 2018 | 10.91 | 11.40 | 10.81 | 11.33 | 2,030,370 | +0.72(+6.82%) |
Jun 21, 2018 | 11.36 | 11.44 | 10.48 | 10.60 | 1,605,677 | -0.81(-7.09%) |
Jun 20, 2018 | 11.63 | 11.94 | 11.19 | 11.41 | 973,211 | -0.19(-1.61%) |
Jun 19, 2018 | 11.51 | 11.70 | 11.37 | 11.60 | 1,131,141 | -0.02(-0.13%) |
Jun 18, 2018 | 12.27 | 12.49 | 11.59 | 11.61 | 1,036,268 | -0.75(-6.04%) |
Jun 15, 2018 | 12.48 | 11.98 | 12.36 | 625,876 | -0.12(-0.94%) | |
Jun 14, 2018 | 12.87 | 12.95 | 12.37 | 12.48 | 830,409 | -0.30(-2.37%) |
Jun 13, 2018 | 12.65 | 12.88 | 12.55 | 12.78 | 601,642 | +0.16(+1.23%) |
Jun 12, 2018 | 12.39 | 12.68 | 12.39 | 12.63 | 592,829 | +0.18(+1.44%) |
Jun 11, 2018 | 12.02 | 12.59 | 11.98 | 12.45 | 864,848 | +0.40(+3.36%) |
Jun 08, 2018 | 11.96 | 12.31 | 11.86 | 12.04 | 751,482 | +0.02(+0.19%) |
Jun 07, 2018 | 11.95 | 12.12 | 11.81 | 12.02 | 782,372 | +0.29(+2.45%) |
Jun 06, 2018 | 11.41 | 11.73 | 896,516 | +0.05(+0.47%) | ||
Jun 05, 2018 | 11.30 | 11.77 | 11.10 | 11.68 | 985,286 | +0.32(+2.81%) |
Jun 04, 2018 | 11.56 | 11.82 | 11.26 | 11.36 | 856,477 | -0.29(-2.47%) |
Jun 01, 2018 | 12.06 | 12.06 | 11.16 | 11.65 | 2,517,364 | -0.37(-3.04%) |
May 31, 2018 | 12.73 | 12.78 | 12.00 | 12.01 | 698,923 | -0.80(-6.25%) |
May 30, 2018 | 12.78 | 13.08 | 12.66 | 12.81 | 774,489 | +0.10(+0.80%) |
May 29, 2018 | 12.65 | 13.07 | 12.65 | 12.71 | 559,244 | -0.16(-1.21%) |
May 25, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.05(-0.42%) | |
May 24, 2018 | 13.02 | 13.15 | 12.70 | 12.92 | 792,810 | +0.12(+0.91%) |
May 23, 2018 | 12.49 | 12.87 | 12.48 | 12.80 | 670,249 | +0.20(+1.60%) |
May 22, 2018 | 12.62 | 12.84 | 12.52 | 12.60 | 651,534 | -0.03(-0.25%) |
May 21, 2018 | 13.01 | 13.41 | 12.60 | 12.63 | 569,346 | -0.35(-2.70%) |
May 18, 2018 | 12.87 | 13.35 | 12.75 | 12.98 | 868,358 | +0.18(+1.40%) |
May 17, 2018 | 12.65 | 12.94 | 12.54 | 12.80 | 989,530 | +0.17(+1.35%) |
May 16, 2018 | 12.77 | 13.12 | 12.52 | 12.63 | 1,043,872 | -0.16(-1.22%) |
May 15, 2018 | 12.69 | 12.92 | 12.49 | 12.79 | 942,787 | +0.11(+0.86%) |
May 14, 2018 | 13.56 | 13.68 | 12.31 | 12.68 | 1,172,957 | -0.68(-5.12%) |
May 11, 2018 | 13.34 | 14.05 | 13.22 | 13.36 | 1,456,214 | +0.34(+2.63%) |
May 10, 2018 | 14.80 | 14.80 | 12.50 | 13.02 | 3,032,145 | -1.76(-11.89%) |
May 09, 2018 | 15.40 | 15.70 | 13.86 | 14.78 | 1,607,216 | +0.12(+0.80%) |
May 08, 2018 | 14.78 | 14.90 | 14.24 | 14.66 | 687,621 | -0.10(-0.68%) |
May 07, 2018 | 14.43 | 15.01 | 14.43 | 14.77 | 546,935 | +0.47(+3.32%) |
May 04, 2018 | 14.13 | 14.41 | 14.08 | 14.29 | 335,174 | +0.11(+0.77%) |
May 03, 2018 | 14.53 | 14.60 | 13.89 | 14.18 | 589,378 | -0.33(-2.25%) |
May 02, 2018 | 14.17 | 14.55 | 14.17 | 14.51 | 539,599 | +0.33(+2.36%) |