Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.52 | 12.69 | 12.37 | 12.64 | 281,894 | +0.22(+1.78%) |
Jan 30, 2019 | 12.25 | 12.53 | 12.03 | 12.42 | 192,487 | +0.24(+1.95%) |
Jan 29, 2019 | 12.29 | 12.31 | 12.06 | 12.18 | 95,945 | -0.07(-0.58%) |
Jan 28, 2019 | 12.08 | 12.49 | 12.03 | 12.26 | 811,150 | +0.09(+0.71%) |
Jan 25, 2019 | 12.17 | 12.25 | 11.80 | 12.17 | 421,824 | -0.01(-0.06%) |
Jan 24, 2019 | 11.79 | 12.22 | 11.73 | 12.18 | 293,093 | +0.40(+3.35%) |
Jan 23, 2019 | 11.74 | 11.84 | 11.62 | 11.78 | 82,013 | +0.12(+1.02%) |
Jan 22, 2019 | 11.34 | 11.77 | 11.31 | 11.66 | 881,126 | +0.32(+2.86%) |
Jan 18, 2019 | 11.46 | 11.46 | 11.27 | 11.34 | 188,447 | -0.07(-0.62%) |
Jan 17, 2019 | 11.57 | 11.59 | 11.37 | 11.41 | 137,681 | -0.17(-1.43%) |
Jan 16, 2019 | 11.54 | 11.79 | 11.50 | 11.58 | 386,502 | +0.03(+0.27%) |
Jan 15, 2019 | 11.35 | 11.56 | 11.31 | 11.54 | 232,109 | +0.20(+1.74%) |
Jan 14, 2019 | 11.16 | 11.45 | 11.13 | 11.35 | 63,176 | +0.13(+1.20%) |
Jan 11, 2019 | 11.35 | 11.43 | 11.00 | 11.21 | 132,001 | -0.17(-1.53%) |
Jan 10, 2019 | 11.36 | 11.62 | 11.18 | 11.39 | 332,167 | -0.06(-0.48%) |
Jan 09, 2019 | 11.31 | 11.48 | 11.30 | 11.44 | 100,713 | +0.16(+1.40%) |
Jan 08, 2019 | 11.44 | 11.44 | 11.25 | 11.28 | 39,714 | -0.08(-0.70%) |
Jan 07, 2019 | 11.28 | 11.44 | 11.12 | 11.36 | 99,902 | +0.13(+1.20%) |
Jan 04, 2019 | 11.00 | 11.42 | 10.94 | 11.23 | 63,153 | +0.43(+3.95%) |
Jan 03, 2019 | 11.02 | 11.17 | 10.75 | 10.80 | 43,722 | -0.32(-2.91%) |
Jan 02, 2019 | 11.01 | 11.22 | 10.79 | 11.13 | 70,578 | -0.05(-0.42%) |
Dec 31, 2018 | 10.80 | 11.21 | 10.58 | 11.17 | 128,711 | +0.36(+3.36%) |
Dec 28, 2018 | 10.69 | 11.02 | 10.62 | 10.81 | 169,337 | +0.21(+1.94%) |
Dec 27, 2018 | 10.82 | 10.91 | 10.37 | 10.60 | 198,735 | -0.36(-3.31%) |
Dec 26, 2018 | 10.34 | 10.98 | 10.34 | 10.97 | 110,286 | +0.73(+7.10%) |
Dec 24, 2018 | 10.37 | 10.48 | 10.22 | 10.24 | 165,793 | -0.10(-0.99%) |
Dec 21, 2018 | 10.91 | 10.93 | 10.28 | 10.34 | 324,246 | -0.54(-4.94%) |
Dec 20, 2018 | 11.44 | 11.46 | 10.45 | 10.88 | 218,414 | -0.56(-4.90%) |
Dec 19, 2018 | 11.42 | 11.73 | 11.36 | 11.44 | 94,521 | +0.02(+0.14%) |
Dec 18, 2018 | 11.35 | 11.56 | 11.31 | 11.43 | 127,931 | +0.18(+1.62%) |
Dec 17, 2018 | 11.44 | 11.56 | 11.16 | 11.24 | 322,292 | -0.24(-2.06%) |
Dec 14, 2018 | 11.58 | 11.73 | 11.32 | 11.48 | 273,242 | -0.27(-2.29%) |
Dec 13, 2018 | 11.68 | 11.82 | 11.39 | 11.75 | 205,096 | +0.09(+0.81%) |
Dec 12, 2018 | 11.46 | 11.80 | 11.43 | 11.65 | 218,961 | +0.12(+1.03%) |
Dec 11, 2018 | 11.64 | 11.70 | 11.43 | 11.54 | 111,373 | +0.00(+0.00%) |
Dec 10, 2018 | 11.37 | 11.66 | 11.32 | 11.54 | 207,093 | +0.13(+1.18%) |
Dec 07, 2018 | 11.59 | 11.84 | 11.28 | 11.40 | 142,506 | -0.17(-1.43%) |
Dec 06, 2018 | 11.31 | 11.60 | 11.20 | 11.57 | 219,801 | +0.17(+1.46%) |
Dec 04, 2018 | 11.80 | 12.03 | 11.36 | 11.40 | 246,285 | -0.44(-3.74%) |
Dec 03, 2018 | 11.99 | 12.07 | 11.75 | 11.84 | 258,355 | -0.04(-0.33%) |
Nov 30, 2018 | 11.49 | 12.03 | 11.48 | 11.88 | 218,189 | +0.34(+2.94%) |
Nov 29, 2018 | 11.76 | 11.84 | 11.50 | 11.54 | 92,712 | -0.28(-2.34%) |
Nov 28, 2018 | 11.58 | 11.85 | 11.50 | 11.82 | 155,664 | +0.22(+1.91%) |
Nov 27, 2018 | 11.58 | 11.75 | 11.49 | 11.60 | 156,578 | -0.13(-1.08%) |
Nov 26, 2018 | 11.15 | 11.85 | 11.15 | 11.73 | 225,996 | +0.44(+3.92%) |
Nov 23, 2018 | 11.42 | 11.53 | 11.23 | 11.28 | 72,645 | -0.16(-1.38%) |
Nov 21, 2018 | 11.44 | 11.44 | 11.44 | 0 | +0.22(+1.97%) | |
Nov 20, 2018 | 10.88 | 11.38 | 10.81 | 11.22 | 252,095 | +0.17(+1.57%) |
Nov 19, 2018 | 10.97 | 11.26 | 10.97 | 11.05 | 192,677 | -0.11(-0.99%) |
Nov 16, 2018 | 11.22 | 11.32 | 10.61 | 11.16 | 300,453 | -0.25(-2.22%) |
Nov 15, 2018 | 11.01 | 11.46 | 10.98 | 11.41 | 379,017 | +0.23(+2.05%) |
Nov 14, 2018 | 10.86 | 11.81 | 10.79 | 11.18 | 997,996 | +1.11(+10.98%) |
Nov 13, 2018 | 9.940 | 10.22 | 9.940 | 10.07 | 367,829 | +0.16(+1.59%) |
Nov 12, 2018 | 10.07 | 10.12 | 9.877 | 9.916 | 157,768 | -0.16(-1.57%) |
Nov 09, 2018 | 10.19 | 10.27 | 9.960 | 10.07 | 107,575 | -0.23(-2.22%) |
Nov 08, 2018 | 10.31 | 10.37 | 10.24 | 10.30 | 53,933 | -0.04(-0.38%) |
Nov 07, 2018 | 10.28 | 10.43 | 10.26 | 10.34 | 99,940 | +0.12(+1.16%) |
Nov 06, 2018 | 10.32 | 10.43 | 10.15 | 10.22 | 166,642 | -0.09(-0.92%) |
Nov 05, 2018 | 10.38 | 10.74 | 10.32 | 10.32 | 173,101 | -0.02(-0.15%) |
Nov 02, 2018 | 10.61 | 10.79 | 10.30 | 10.34 | 270,585 | -0.51(-4.66%) |
Nov 01, 2018 | 10.36 | 10.86 | 10.34 | 10.84 | 278,950 | +0.41(+3.94%) |
Oct 31, 2018 | 10.11 | 10.45 | 9.956 | 10.43 | 157,816 | +0.40(+4.02%) |
Oct 30, 2018 | 10.09 | 10.23 | 9.932 | 10.03 | 87,356 | -0.09(-0.86%) |
Oct 29, 2018 | 10.24 | 10.31 | 10.06 | 10.11 | 173,338 | -0.04(-0.39%) |
Oct 26, 2018 | 10.03 | 10.22 | 9.972 | 10.15 | 127,445 | +0.02(+0.16%) |
Oct 25, 2018 | 10.16 | 10.26 | 10.04 | 10.14 | 83,335 | +0.03(+0.31%) |
Oct 24, 2018 | 10.28 | 10.31 | 10.04 | 10.11 | 163,369 | -0.20(-1.92%) |
Oct 23, 2018 | 9.893 | 10.34 | 9.828 | 10.30 | 198,195 | +0.24(+2.43%) |
Oct 22, 2018 | 10.06 | 10.29 | 9.877 | 10.06 | 180,752 | +0.05(+0.47%) |
Oct 19, 2018 | 9.798 | 10.09 | 9.648 | 10.01 | 220,214 | +0.37(+3.85%) |
Oct 18, 2018 | 9.640 | 9.687 | 9.395 | 9.640 | 285,297 | +0.00(+0.00%) |
Oct 17, 2018 | 9.663 | 9.671 | 9.537 | 9.640 | 840,799 | -0.02(-0.16%) |
Oct 16, 2018 | 9.648 | 9.711 | 9.561 | 9.656 | 513,695 | +0.12(+1.24%) |
Oct 15, 2018 | 9.576 | 9.663 | 9.529 | 9.537 | 232,148 | -0.04(-0.41%) |
Oct 12, 2018 | 9.553 | 9.829 | 9.501 | 9.576 | 188,574 | +0.32(+3.41%) |
Oct 11, 2018 | 9.260 | 10.07 | 9.237 | 9.260 | 453,453 | +0.01(+0.09%) |
Oct 10, 2018 | 9.458 | 9.553 | 9.174 | 9.253 | 396,755 | -0.24(-2.50%) |
Oct 09, 2018 | 9.695 | 9.695 | 9.411 | 9.490 | 408,329 | -0.23(-2.36%) |
Oct 08, 2018 | 9.853 | 9.916 | 9.616 | 9.719 | 116,976 | -0.15(-1.52%) |
Oct 05, 2018 | 10.14 | 10.17 | 9.727 | 9.869 | 288,430 | -0.25(-2.50%) |
Oct 04, 2018 | 10.42 | 10.42 | 10.03 | 10.12 | 301,454 | -0.39(-3.68%) |
Oct 03, 2018 | 10.32 | 10.55 | 10.22 | 10.51 | 164,955 | +0.23(+2.23%) |
Oct 02, 2018 | 10.19 | 10.41 | 10.09 | 10.28 | 121,362 | +0.08(+0.77%) |
Oct 01, 2018 | 10.44 | 10.44 | 10.17 | 10.20 | 112,673 | -0.21(-1.97%) |
Sep 28, 2018 | 10.21 | 10.50 | 10.17 | 10.41 | 187,308 | +0.20(+1.93%) |
Sep 27, 2018 | 10.11 | 10.25 | 10.06 | 10.21 | 159,710 | +0.17(+1.65%) |
Sep 26, 2018 | 10.46 | 10.46 | 10.04 | 10.04 | 269,556 | -0.39(-3.78%) |
Sep 25, 2018 | 10.49 | 10.70 | 10.41 | 10.44 | 321,858 | -0.05(-0.45%) |
Sep 24, 2018 | 10.41 | 10.57 | 10.41 | 10.49 | 75,723 | +0.06(+0.53%) |
Sep 21, 2018 | 10.29 | 10.48 | 10.20 | 10.43 | 582,555 | +0.19(+1.85%) |
Sep 20, 2018 | 10.49 | 10.55 | 10.21 | 10.24 | 332,798 | -0.24(-2.26%) |
Sep 19, 2018 | 10.11 | 10.51 | 10.11 | 10.48 | 206,312 | +0.50(+4.99%) |
Sep 18, 2018 | 10.29 | 10.33 | 9.972 | 9.979 | 359,768 | -0.17(-1.71%) |
Sep 17, 2018 | 10.26 | 10.48 | 10.13 | 10.15 | 312,252 | +0.03(+0.31%) |
Sep 14, 2018 | 10.06 | 10.22 | 10.00 | 10.12 | 362,973 | +0.06(+0.55%) |
Sep 13, 2018 | 10.57 | 10.73 | 10.02 | 10.07 | 709,877 | -0.40(-3.85%) |
Sep 12, 2018 | 10.68 | 10.69 | 10.18 | 10.47 | 363,201 | -0.24(-2.21%) |
Sep 11, 2018 | 10.90 | 10.90 | 10.63 | 10.71 | 163,415 | -0.18(-1.67%) |
Sep 10, 2018 | 11.02 | 11.02 | 10.83 | 10.89 | 144,546 | -0.09(-0.86%) |
Sep 07, 2018 | 11.18 | 11.21 | 10.93 | 10.98 | 186,043 | -0.24(-2.11%) |
Sep 06, 2018 | 11.21 | 11.23 | 11.08 | 11.22 | 332,046 | +0.06(+0.57%) |
Sep 05, 2018 | 11.24 | 11.28 | 11.12 | 11.16 | 194,892 | -0.07(-0.63%) |
Sep 04, 2018 | 11.20 | 11.31 | 11.05 | 11.23 | 246,285 | +0.01(+0.07%) |
Aug 31, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.13(+1.21%) | |
Aug 30, 2018 | 11.13 | 11.26 | 10.98 | 11.09 | 229,930 | -0.05(-0.43%) |
Aug 29, 2018 | 10.89 | 11.22 | 10.89 | 11.13 | 350,263 | +0.28(+2.55%) |
Aug 28, 2018 | 10.94 | 10.94 | 10.62 | 10.86 | 153,474 | -0.06(-0.51%) |
Aug 27, 2018 | 10.74 | 10.94 | 10.71 | 10.91 | 133,842 | +0.17(+1.62%) |
Aug 24, 2018 | 10.65 | 10.82 | 10.65 | 10.74 | 70,114 | +0.11(+1.04%) |
Aug 23, 2018 | 10.82 | 10.94 | 10.60 | 10.63 | 107,130 | -0.13(-1.25%) |
Aug 22, 2018 | 10.77 | 10.89 | 10.69 | 10.76 | 151,492 | -0.06(-0.51%) |
Aug 21, 2018 | 11.24 | 11.38 | 10.80 | 10.82 | 207,535 | -0.45(-4.00%) |
Aug 20, 2018 | 10.97 | 11.36 | 10.94 | 11.27 | 277,809 | +0.31(+2.81%) |
Aug 17, 2018 | 10.98 | 11.15 | 10.68 | 10.96 | 348,039 | -0.25(-2.19%) |
Aug 16, 2018 | 11.97 | 11.99 | 9.877 | 11.20 | 2,623,038 | -1.17(-9.45%) |
Aug 15, 2018 | 11.92 | 12.43 | 11.51 | 12.37 | 877,753 | +0.42(+3.50%) |
Aug 14, 2018 | 11.88 | 12.17 | 11.84 | 11.95 | 133,284 | +0.10(+0.87%) |
Aug 13, 2018 | 12.05 | 12.26 | 11.79 | 11.85 | 177,645 | -0.13(-1.12%) |
Aug 10, 2018 | 11.93 | 12.03 | 11.73 | 11.99 | 154,656 | +0.00(+0.00%) |
Aug 09, 2018 | 12.00 | 12.23 | 11.94 | 11.99 | 176,786 | -0.02(-0.13%) |
Aug 08, 2018 | 12.37 | 12.41 | 11.98 | 12.00 | 252,041 | -0.55(-4.35%) |
Aug 07, 2018 | 12.48 | 12.68 | 12.41 | 12.55 | 76,402 | +0.15(+1.21%) |
Aug 06, 2018 | 12.52 | 12.52 | 12.17 | 12.40 | 100,659 | -0.19(-1.51%) |
Aug 03, 2018 | 12.55 | 12.75 | 12.44 | 12.59 | 150,732 | +0.05(+0.38%) |
Aug 02, 2018 | 12.42 | 12.64 | 12.18 | 12.54 | 131,533 | +0.10(+0.83%) |
Aug 01, 2018 | 12.46 | 12.61 | 12.33 | 12.44 | 97,043 | -0.04(-0.32%) |
Jul 31, 2018 | 12.53 | 12.66 | 12.40 | 12.48 | 120,687 | +0.00(+0.00%) |
Jul 30, 2018 | 12.60 | 12.66 | 12.28 | 12.48 | 120,364 | -0.12(-0.94%) |
Jul 27, 2018 | 12.83 | 12.86 | 12.49 | 12.59 | 81,124 | -0.21(-1.67%) |
Jul 26, 2018 | 12.82 | 12.96 | 12.67 | 12.81 | 109,200 | -0.02(-0.12%) |
Jul 25, 2018 | 12.88 | 12.93 | 12.76 | 12.82 | 41,855 | -0.08(-0.61%) |
Jul 24, 2018 | 12.75 | 13.07 | 12.75 | 12.90 | 127,838 | +0.21(+1.62%) |
Jul 23, 2018 | 12.65 | 12.85 | 12.60 | 12.70 | 231,486 | +0.00(+0.00%) |
Jul 20, 2018 | 12.60 | 12.71 | 12.37 | 12.70 | 165,553 | +0.09(+0.69%) |
Jul 19, 2018 | 12.59 | 12.67 | 12.45 | 12.61 | 110,565 | -0.03(-0.25%) |
Jul 18, 2018 | 12.63 | 12.76 | 12.42 | 12.64 | 152,224 | +0.00(+0.00%) |
Jul 17, 2018 | 12.82 | 12.90 | 12.61 | 12.64 | 160,931 | -0.22(-1.72%) |
Jul 16, 2018 | 12.80 | 13.06 | 12.80 | 12.86 | 110,109 | +0.04(+0.31%) |
Jul 13, 2018 | 12.97 | 13.02 | 12.64 | 12.82 | 71,181 | -0.20(-1.52%) |
Jul 12, 2018 | 12.95 | 13.07 | 12.86 | 13.02 | 71,655 | +0.16(+1.23%) |
Jul 11, 2018 | 12.91 | 12.92 | 12.66 | 12.86 | 150,340 | -0.07(-0.55%) |
Jul 10, 2018 | 12.91 | 13.08 | 12.90 | 12.93 | 67,202 | +0.02(+0.18%) |
Jul 09, 2018 | 13.23 | 13.27 | 12.85 | 12.91 | 133,399 | -0.24(-1.80%) |
Jul 06, 2018 | 13.06 | 13.24 | 13.06 | 13.15 | 143,698 | -0.09(-0.72%) |
Jul 05, 2018 | 12.76 | 13.34 | 12.76 | 13.24 | 404,627 | +0.53(+4.16%) |
Jul 03, 2018 | 12.71 | 12.71 | 12.71 | 0 | -0.09(-0.68%) | |
Jul 02, 2018 | 12.38 | 12.85 | 12.38 | 12.80 | 341,673 | +0.36(+2.86%) |
Jun 29, 2018 | 12.22 | 12.64 | 12.15 | 12.44 | 222,773 | +0.24(+1.94%) |
Jun 28, 2018 | 11.63 | 12.22 | 11.42 | 12.21 | 191,061 | +0.58(+5.03%) |
Jun 27, 2018 | 12.00 | 12.00 | 11.46 | 11.62 | 327,353 | -0.31(-2.58%) |
Jun 26, 2018 | 12.09 | 12.23 | 11.90 | 11.93 | 185,049 | -0.19(-1.56%) |
Jun 25, 2018 | 12.37 | 12.48 | 12.02 | 12.12 | 179,478 | -0.21(-1.67%) |
Jun 22, 2018 | 12.47 | 12.52 | 12.09 | 12.33 | 170,419 | +0.06(+0.45%) |
Jun 21, 2018 | 12.62 | 12.93 | 12.18 | 12.27 | 259,376 | -0.29(-2.33%) |
Jun 20, 2018 | 12.76 | 12.76 | 12.49 | 12.56 | 223,021 | +0.01(+0.06%) |
Jun 19, 2018 | 12.68 | 12.81 | 12.46 | 12.56 | 263,212 | -0.27(-2.10%) |
Jun 18, 2018 | 12.90 | 13.08 | 12.66 | 12.82 | 324,408 | -0.24(-1.81%) |
Jun 15, 2018 | 13.27 | 12.88 | 13.06 | 238,274 | -0.14(-1.08%) | |
Jun 14, 2018 | 13.31 | 13.46 | 13.19 | 13.20 | 250,305 | -0.13(-0.95%) |
Jun 13, 2018 | 12.82 | 13.50 | 12.77 | 13.33 | 349,726 | +0.65(+5.11%) |
Jun 12, 2018 | 12.88 | 13.03 | 12.54 | 12.68 | 613,571 | -0.17(-1.35%) |
Jun 11, 2018 | 13.12 | 13.12 | 12.84 | 12.86 | 183,596 | -0.17(-1.33%) |
Jun 08, 2018 | 13.16 | 13.17 | 13.02 | 13.03 | 220,976 | -0.17(-1.32%) |
Jun 07, 2018 | 13.50 | 13.57 | 13.15 | 13.20 | 339,075 | -0.11(-0.83%) |
Jun 06, 2018 | 13.61 | 13.79 | 13.27 | 13.31 | 226,763 | -0.30(-2.21%) |
Jun 05, 2018 | 13.64 | 13.95 | 13.55 | 13.61 | 176,662 | +0.00(+0.00%) |
Jun 04, 2018 | 13.27 | 13.75 | 13.27 | 13.61 | 143,834 | +0.36(+2.74%) |
Jun 01, 2018 | 13.01 | 13.51 | 13.01 | 13.25 | 208,160 | +0.39(+3.01%) |
May 31, 2018 | 13.23 | 13.31 | 12.72 | 12.86 | 302,374 | -0.41(-3.09%) |
May 30, 2018 | 13.38 | 13.38 | 13.00 | 13.27 | 208,502 | +0.01(+0.06%) |
May 29, 2018 | 13.27 | 13.42 | 12.74 | 13.27 | 488,489 | -0.43(-3.12%) |
May 25, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.11(+0.81%) | |
May 24, 2018 | 14.48 | 14.52 | 13.47 | 13.58 | 621,500 | -1.12(-7.63%) |
May 23, 2018 | 15.05 | 15.24 | 13.76 | 14.70 | 941,061 | -0.33(-2.21%) |
May 22, 2018 | 14.67 | 15.11 | 14.46 | 15.04 | 392,611 | +0.44(+3.03%) |
May 21, 2018 | 14.58 | 15.07 | 14.37 | 14.59 | 286,717 | -0.03(-0.22%) |
May 18, 2018 | 14.35 | 14.81 | 14.33 | 14.63 | 269,613 | +0.44(+3.12%) |
May 17, 2018 | 14.08 | 14.30 | 13.85 | 14.18 | 229,148 | +0.02(+0.11%) |
May 16, 2018 | 13.68 | 14.18 | 13.68 | 14.17 | 192,531 | +0.55(+4.00%) |
May 15, 2018 | 13.63 | 13.79 | 13.58 | 13.62 | 123,113 | -0.10(-0.75%) |
May 14, 2018 | 14.43 | 14.46 | 13.64 | 13.72 | 211,780 | -0.63(-4.40%) |
May 11, 2018 | 14.70 | 14.74 | 14.35 | 14.36 | 93,178 | -0.34(-2.31%) |
May 10, 2018 | 14.62 | 14.88 | 14.54 | 14.70 | 107,535 | +0.17(+1.14%) |
May 09, 2018 | 14.24 | 14.55 | 14.12 | 14.53 | 134,148 | +0.37(+2.62%) |
May 08, 2018 | 14.46 | 14.48 | 14.10 | 14.16 | 113,464 | -0.30(-2.08%) |
May 07, 2018 | 14.49 | 14.60 | 14.37 | 14.46 | 192,041 | -0.06(-0.38%) |
May 04, 2018 | 13.93 | 14.68 | 13.93 | 14.51 | 158,820 | +0.56(+4.02%) |
May 03, 2018 | 13.81 | 13.98 | 13.57 | 13.95 | 204,023 | +0.10(+0.74%) |
May 02, 2018 | 14.52 | 14.52 | 13.79 | 13.85 | 267,461 | -0.84(-5.70%) |
May 01, 2018 | 14.70 | 14.85 | 14.51 | 14.69 | 201,746 | -0.07(-0.48%) |
Apr 30, 2018 | 14.31 | 14.84 | 14.31 | 14.76 | 428,364 | +0.45(+3.15%) |
Apr 27, 2018 | 13.68 | 14.39 | 13.57 | 14.31 | 398,835 | +0.56(+4.08%) |
Apr 26, 2018 | 13.36 | 13.87 | 13.27 | 13.75 | 264,179 | +0.35(+2.59%) |
Apr 25, 2018 | 13.17 | 13.42 | 13.01 | 13.40 | 139,966 | +0.15(+1.13%) |
Apr 24, 2018 | 13.40 | 13.50 | 13.10 | 13.25 | 156,428 | -0.02(-0.18%) |
Apr 23, 2018 | 13.31 | 13.45 | 13.08 | 13.27 | 145,713 | -0.05(-0.36%) |
Apr 20, 2018 | 13.58 | 13.58 | 13.14 | 13.32 | 231,410 | -0.27(-1.98%) |
Apr 19, 2018 | 13.51 | 13.88 | 13.47 | 13.59 | 303,336 | +0.07(+0.53%) |
Apr 18, 2018 | 13.24 | 13.54 | 13.24 | 13.52 | 216,746 | +0.28(+2.09%) |
Apr 17, 2018 | 12.44 | 13.31 | 12.44 | 13.24 | 791,296 | +0.82(+6.62%) |
Apr 16, 2018 | 12.49 | 12.56 | 12.33 | 12.42 | 491,215 | -0.09(-0.69%) |
Apr 13, 2018 | 12.63 | 12.90 | 12.37 | 12.51 | 401,284 | -0.05(-0.38%) |
Apr 12, 2018 | 13.06 | 13.19 | 12.51 | 12.56 | 531,660 | -0.32(-2.52%) |
Apr 11, 2018 | 13.08 | 13.12 | 12.52 | 12.88 | 780,003 | -0.52(-3.89%) |
Apr 10, 2018 | 13.68 | 13.81 | 13.31 | 13.40 | 473,015 | -0.31(-2.25%) |
Apr 09, 2018 | 14.03 | 14.25 | 13.15 | 13.71 | 602,718 | -0.90(-6.17%) |
Apr 06, 2018 | 15.09 | 15.31 | 14.46 | 14.61 | 251,814 | -0.52(-3.45%) |
Apr 05, 2018 | 15.53 | 15.83 | 15.05 | 15.13 | 490,015 | +0.11(+0.74%) |
Apr 04, 2018 | 14.42 | 15.07 | 14.40 | 15.02 | 279,408 | +0.35(+2.37%) |
Apr 03, 2018 | 14.69 | 14.74 | 14.29 | 14.67 | 156,649 | +0.08(+0.54%) |
Apr 02, 2018 | 15.01 | 15.09 | 14.28 | 14.59 | 209,479 | -0.51(-3.35%) |
Mar 29, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.44(+3.02%) | |
Mar 28, 2018 | 13.91 | 14.81 | 12.66 | 14.66 | 1,054,783 | +1.07(+7.91%) |
Mar 27, 2018 | 14.18 | 14.18 | 13.51 | 13.58 | 176,743 | -0.55(-3.91%) |
Mar 26, 2018 | 14.25 | 14.30 | 13.76 | 14.14 | 119,466 | +0.17(+1.19%) |
Mar 23, 2018 | 14.32 | 14.40 | 13.95 | 13.97 | 208,961 | -0.34(-2.37%) |
Mar 22, 2018 | 14.84 | 14.92 | 14.13 | 14.31 | 430,118 | -0.64(-4.28%) |
Mar 21, 2018 | 14.54 | 15.10 | 14.54 | 14.95 | 310,209 | +0.40(+2.77%) |
Mar 20, 2018 | 14.40 | 14.59 | 14.29 | 14.55 | 143,931 | +0.18(+1.27%) |
Mar 19, 2018 | 14.52 | 14.58 | 13.92 | 14.36 | 214,892 | -0.28(-1.94%) |
Mar 16, 2018 | 14.29 | 14.76 | 14.14 | 14.65 | 583,088 | +0.36(+2.54%) |
Mar 15, 2018 | 14.15 | 14.78 | 14.15 | 14.29 | 177,852 | -0.07(-0.50%) |
Mar 14, 2018 | 14.45 | 14.45 | 13.87 | 14.36 | 369,910 | -0.03(-0.22%) |
Mar 13, 2018 | 14.58 | 15.24 | 14.36 | 14.39 | 682,376 | -0.19(-1.30%) |
Mar 12, 2018 | 14.01 | 14.65 | 13.91 | 14.58 | 816,889 | +0.50(+3.54%) |
Mar 09, 2018 | 13.80 | 14.12 | 13.53 | 14.08 | 253,221 | +0.30(+2.18%) |
Mar 08, 2018 | 13.74 | 14.12 | 13.43 | 13.78 | 265,130 | +0.10(+0.75%) |
Mar 07, 2018 | 13.80 | 13.68 | 294,422 | +0.37(+2.79%) | ||
Mar 06, 2018 | 13.20 | 13.36 | 13.12 | 13.31 | 178,529 | +0.20(+1.51%) |
Mar 05, 2018 | 12.85 | 13.18 | 12.85 | 13.11 | 138,856 | +0.23(+1.78%) |
Mar 02, 2018 | 12.71 | 12.95 | 12.56 | 12.88 | 645,471 | +0.02(+0.12%) |
Mar 01, 2018 | 12.98 | 13.20 | 12.76 | 12.86 | 350,915 | -0.43(-3.21%) |
Feb 28, 2018 | 13.34 | 13.43 | 13.21 | 13.29 | 198,181 | -0.04(-0.30%) |
Feb 27, 2018 | 13.18 | 13.55 | 13.14 | 13.33 | 233,233 | +0.06(+0.48%) |
Feb 26, 2018 | 13.27 | 13.35 | 13.09 | 13.27 | 283,167 | +0.07(+0.54%) |
Feb 23, 2018 | 13.16 | 13.23 | 13.00 | 13.20 | 173,794 | +0.06(+0.48%) |
Feb 22, 2018 | 13.28 | 13.36 | 13.01 | 13.13 | 208,730 | -0.13(-1.01%) |
Feb 21, 2018 | 13.48 | 13.57 | 13.25 | 13.27 | 231,032 | -0.10(-0.77%) |
Feb 20, 2018 | 13.32 | 13.56 | 13.22 | 13.37 | 219,489 | -0.06(-0.47%) |
Feb 16, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.47(+3.60%) | |
Feb 15, 2018 | 12.96 | 13.20 | 12.74 | 12.97 | 227,152 | +0.09(+0.74%) |
Feb 14, 2018 | 12.32 | 12.91 | 12.29 | 12.87 | 216,321 | +0.49(+3.96%) |
Feb 13, 2018 | 12.07 | 12.46 | 12.07 | 12.38 | 169,759 | +0.24(+1.95%) |
Feb 12, 2018 | 11.77 | 12.29 | 11.76 | 12.14 | 246,879 | +0.50(+4.27%) |
Feb 09, 2018 | 11.88 | 12.01 | 11.27 | 11.65 | 328,016 | -0.13(-1.14%) |
Feb 08, 2018 | 12.21 | 12.29 | 11.78 | 11.78 | 191,916 | -0.39(-3.18%) |
Feb 07, 2018 | 12.19 | 12.46 | 12.17 | 12.17 | 230,666 | -0.17(-1.35%) |
Feb 06, 2018 | 11.96 | 12.52 | 11.88 | 12.33 | 263,764 | +0.13(+1.04%) |
Feb 05, 2018 | 12.10 | 12.60 | 12.03 | 12.21 | 494,292 | +0.01(+0.06%) |
Feb 02, 2018 | 12.97 | 12.97 | 12.09 | 12.20 | 440,828 | -0.85(-6.54%) |