Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.90 | 16.05 | 15.60 | 15.90 | 6,733 | +0.00(+0.00%) |
Mar 28, 2019 | 16.35 | 16.50 | 15.90 | 15.90 | 7,888 | -0.60(-3.64%) |
Mar 27, 2019 | 16.95 | 17.10 | 16.20 | 16.50 | 12,725 | -0.30(-1.79%) |
Mar 26, 2019 | 16.65 | 16.95 | 16.50 | 16.80 | 6,494 | +0.45(+2.75%) |
Mar 25, 2019 | 15.90 | 16.65 | 15.45 | 16.35 | 14,478 | +0.75(+4.81%) |
Mar 22, 2019 | 15.60 | 16.05 | 15.60 | 15.60 | 6,386 | -0.30(-1.89%) |
Mar 21, 2019 | 16.50 | 17.10 | 15.15 | 15.90 | 13,226 | -1.05(-6.19%) |
Mar 20, 2019 | 16.65 | 17.10 | 16.35 | 16.95 | 3,612 | +0.15(+0.89%) |
Mar 19, 2019 | 17.25 | 17.25 | 16.35 | 16.80 | 8,476 | -0.60(-3.45%) |
Mar 18, 2019 | 17.40 | 17.70 | 17.10 | 17.40 | 3,682 | -0.15(-0.85%) |
Mar 15, 2019 | 16.95 | 17.55 | 16.95 | 17.55 | 7,686 | +0.45(+2.63%) |
Mar 14, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 4,191 | +0.00(+0.00%) |
Mar 13, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 5,241 | +0.00(+0.00%) |
Mar 12, 2019 | 16.80 | 17.25 | 16.80 | 17.10 | 7,612 | +0.15(+0.88%) |
Mar 11, 2019 | 17.10 | 17.40 | 16.80 | 16.95 | 4,099 | -0.15(-0.88%) |
Mar 08, 2019 | 17.10 | 17.54 | 17.10 | 17.10 | 7,053 | -0.07(-0.44%) |
Mar 07, 2019 | 17.40 | 17.85 | 17.10 | 17.18 | 6,340 | -0.22(-1.29%) |
Mar 06, 2019 | 18.00 | 18.15 | 17.10 | 17.40 | 10,954 | -0.45(-2.52%) |
Mar 05, 2019 | 17.40 | 18.00 | 17.10 | 17.85 | 7,994 | +0.30(+1.71%) |
Mar 04, 2019 | 17.10 | 17.70 | 17.10 | 17.55 | 8,981 | +0.30(+1.74%) |
Mar 01, 2019 | 17.55 | 17.55 | 16.05 | 17.25 | 10,273 | -0.15(-0.86%) |
Feb 28, 2019 | 17.25 | 17.55 | 17.10 | 17.40 | 11,313 | +0.15(+0.87%) |
Feb 27, 2019 | 17.10 | 17.40 | 16.50 | 17.25 | 9,056 | +0.45(+2.68%) |
Feb 26, 2019 | 16.80 | 17.70 | 16.80 | 16.80 | 10,548 | +0.30(+1.82%) |
Feb 25, 2019 | 16.20 | 16.80 | 16.20 | 16.50 | 10,183 | +0.60(+3.77%) |
Feb 22, 2019 | 15.90 | 16.65 | 15.82 | 15.90 | 4,360 | +0.00(+0.00%) |
Feb 21, 2019 | 16.50 | 16.50 | 15.45 | 15.90 | 9,274 | -0.60(-3.64%) |
Feb 20, 2019 | 16.35 | 16.80 | 15.90 | 16.50 | 9,405 | +0.45(+2.80%) |
Feb 19, 2019 | 16.95 | 17.25 | 15.75 | 16.05 | 12,111 | -0.15(-0.93%) |
Feb 15, 2019 | 16.50 | 16.95 | 15.90 | 16.20 | 8,633 | +0.00(+0.00%) |
Feb 14, 2019 | 16.80 | 16.95 | 16.20 | 16.20 | 8,011 | -0.60(-3.57%) |
Feb 13, 2019 | 16.50 | 17.25 | 16.35 | 16.80 | 12,800 | +0.30(+1.82%) |
Feb 12, 2019 | 15.90 | 16.65 | 15.75 | 16.50 | 10,239 | +0.90(+5.77%) |
Feb 11, 2019 | 15.30 | 16.35 | 15.15 | 15.60 | 4,871 | +0.60(+4.00%) |
Feb 08, 2019 | 14.70 | 15.75 | 14.25 | 15.00 | 2,980 | +0.30(+2.04%) |
Feb 07, 2019 | 14.70 | 15.45 | 14.40 | 14.70 | 4,574 | +0.00(+0.00%) |
Feb 06, 2019 | 14.70 | 15.60 | 14.25 | 14.70 | 5,779 | +0.00(+0.00%) |
Feb 05, 2019 | 15.00 | 15.30 | 14.40 | 14.70 | 8,667 | +0.45(+3.15%) |
Feb 04, 2019 | 13.95 | 14.70 | 13.95 | 14.25 | 5,959 | +0.30(+2.16%) |
Feb 01, 2019 | 14.25 | 14.55 | 13.95 | 13.95 | 5,273 | -0.75(-5.07%) |
Jan 31, 2019 | 12.65 | 15.00 | 12.65 | 14.70 | 11,014 | +1.95(+15.26%) |
Jan 30, 2019 | 12.89 | 13.12 | 12.60 | 12.75 | 4,660 | -0.15(-1.16%) |
Jan 29, 2019 | 12.90 | 13.20 | 12.33 | 12.90 | 7,479 | +0.15(+1.16%) |
Jan 28, 2019 | 13.05 | 13.20 | 12.60 | 12.75 | 4,157 | -0.30(-2.29%) |
Jan 25, 2019 | 13.05 | 13.20 | 12.90 | 13.05 | 4,660 | +0.08(+0.64%) |
Jan 24, 2019 | 12.57 | 13.20 | 12.45 | 12.97 | 3,351 | +0.07(+0.52%) |
Jan 23, 2019 | 12.75 | 13.05 | 12.45 | 12.90 | 4,216 | +0.29(+2.33%) |
Jan 22, 2019 | 12.63 | 13.03 | 12.00 | 12.61 | 3,988 | -0.14(-1.13%) |
Jan 18, 2019 | 12.45 | 13.05 | 12.15 | 12.75 | 7,853 | +0.38(+3.11%) |
Jan 17, 2019 | 12.60 | 13.20 | 12.15 | 12.37 | 5,776 | -0.08(-0.67%) |
Jan 16, 2019 | 13.48 | 13.48 | 12.32 | 12.45 | 4,907 | -0.30(-2.35%) |
Jan 15, 2019 | 12.40 | 12.79 | 12.40 | 12.75 | 4,610 | +0.44(+3.57%) |
Jan 14, 2019 | 13.65 | 13.65 | 11.74 | 12.31 | 13,532 | -0.74(-5.67%) |
Jan 11, 2019 | 13.20 | 13.20 | 12.45 | 13.05 | 3,853 | -0.15(-1.14%) |
Jan 10, 2019 | 13.50 | 14.14 | 13.05 | 13.20 | 5,675 | +0.00(+0.00%) |
Jan 09, 2019 | 13.50 | 13.72 | 12.45 | 13.20 | 7,096 | +0.00(+0.00%) |
Jan 08, 2019 | 13.46 | 13.75 | 13.18 | 13.20 | 7,708 | -0.06(-0.45%) |
Jan 07, 2019 | 13.50 | 14.59 | 13.26 | 13.26 | 6,926 | -0.24(-1.78%) |
Jan 04, 2019 | 13.88 | 14.27 | 12.96 | 13.50 | 1,626 | +0.00(+0.00%) |
Jan 03, 2019 | 12.75 | 14.10 | 12.75 | 13.50 | 3,246 | +0.75(+5.88%) |
Jan 02, 2019 | 11.40 | 12.75 | 10.80 | 12.75 | 6,085 | +1.98(+18.38%) |
Dec 31, 2018 | 11.25 | 12.22 | 10.77 | 10.77 | 24,380 | -0.48(-4.27%) |
Dec 28, 2018 | 11.70 | 12.45 | 11.25 | 11.25 | 25,800 | -0.45(-3.82%) |
Dec 27, 2018 | 11.84 | 12.45 | 11.55 | 11.70 | 11,572 | -0.30(-2.53%) |
Dec 26, 2018 | 12.45 | 12.90 | 12.00 | 12.00 | 3,711 | -0.45(-3.61%) |
Dec 24, 2018 | 12.90 | 12.90 | 12.45 | 12.45 | 4,606 | -0.45(-3.49%) |
Dec 21, 2018 | 13.35 | 13.50 | 12.75 | 12.90 | 7,300 | +0.15(+1.18%) |
Dec 20, 2018 | 13.50 | 13.57 | 12.75 | 12.75 | 6,698 | -0.77(-5.70%) |
Dec 19, 2018 | 13.65 | 14.12 | 13.20 | 13.52 | 2,534 | -0.13(-0.95%) |
Dec 18, 2018 | 14.70 | 14.70 | 13.65 | 13.65 | 3,298 | -0.45(-3.19%) |
Dec 17, 2018 | 14.55 | 15.15 | 13.95 | 14.10 | 5,232 | -0.60(-4.08%) |
Dec 14, 2018 | 15.00 | 15.15 | 14.40 | 14.70 | 2,413 | -0.30(-2.00%) |
Dec 13, 2018 | 15.15 | 15.15 | 14.78 | 15.00 | 708 | +0.30(+2.04%) |
Dec 12, 2018 | 15.15 | 15.15 | 14.40 | 14.70 | 1,740 | -0.00(-0.01%) |
Dec 11, 2018 | 14.55 | 15.30 | 14.55 | 14.70 | 16,063 | -0.30(-1.99%) |
Dec 10, 2018 | 15.75 | 15.75 | 14.85 | 15.00 | 1,095 | +0.30(+2.04%) |
Dec 07, 2018 | 14.55 | 15.60 | 14.55 | 14.70 | 1,420 | -0.23(-1.51%) |
Dec 06, 2018 | 14.77 | 15.00 | 14.49 | 14.93 | 7,894 | -0.22(-1.49%) |
Dec 04, 2018 | 15.45 | 15.60 | 15.00 | 15.15 | 14,386 | -0.30(-1.94%) |
Dec 03, 2018 | 15.60 | 15.75 | 15.00 | 15.45 | 1,719 | +0.15(+0.98%) |
Nov 30, 2018 | 14.70 | 15.60 | 14.55 | 15.30 | 4,406 | +0.45(+3.03%) |
Nov 29, 2018 | 14.85 | 15.00 | 14.70 | 14.85 | 4,231 | -0.15(-1.00%) |
Nov 28, 2018 | 14.70 | 15.60 | 14.70 | 15.00 | 6,786 | -0.15(-0.99%) |
Nov 27, 2018 | 15.30 | 15.60 | 14.58 | 15.15 | 9,049 | +0.45(+3.06%) |
Nov 26, 2018 | 15.00 | 15.30 | 14.70 | 14.70 | 2,290 | -0.30(-2.00%) |
Nov 23, 2018 | 14.85 | 15.00 | 14.70 | 15.00 | 753 | +0.00(+0.00%) |
Nov 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.03(+0.20%) | |
Nov 20, 2018 | 15.30 | 15.62 | 14.70 | 14.97 | 2,130 | -0.78(-4.95%) |
Nov 19, 2018 | 15.30 | 15.75 | 15.15 | 15.75 | 1,433 | +0.60(+3.96%) |
Nov 16, 2018 | 15.30 | 15.45 | 15.15 | 15.15 | 946 | +0.15(+1.00%) |
Nov 15, 2018 | 14.79 | 15.00 | 14.60 | 15.00 | 492 | +0.00(+0.00%) |
Nov 14, 2018 | 15.15 | 15.45 | 14.70 | 15.00 | 4,509 | -0.30(-1.96%) |
Nov 13, 2018 | 15.15 | 15.67 | 14.85 | 15.30 | 2,304 | +0.30(+2.00%) |
Nov 12, 2018 | 16.20 | 16.50 | 14.70 | 15.00 | 6,828 | -1.20(-7.41%) |
Nov 09, 2018 | 16.50 | 16.80 | 15.75 | 16.20 | 2,426 | -0.30(-1.82%) |
Nov 08, 2018 | 16.95 | 16.95 | 15.30 | 16.50 | 1,602 | -0.30(-1.79%) |
Nov 07, 2018 | 16.65 | 16.80 | 15.90 | 16.80 | 7,899 | +0.45(+2.75%) |
Nov 06, 2018 | 15.00 | 17.25 | 15.00 | 16.35 | 10,304 | +0.00(+0.00%) |
Nov 05, 2018 | 16.50 | 16.80 | 15.30 | 16.35 | 12,244 | +0.00(+0.00%) |
Nov 02, 2018 | 15.75 | 16.50 | 15.68 | 16.35 | 6,986 | +0.45(+2.83%) |
Nov 01, 2018 | 15.45 | 15.90 | 14.58 | 15.90 | 8,823 | +0.83(+5.47%) |
Oct 31, 2018 | 14.60 | 15.30 | 13.80 | 15.07 | 15,726 | +0.68(+4.72%) |
Oct 30, 2018 | 13.66 | 14.70 | 13.53 | 14.40 | 3,839 | +0.59(+4.29%) |
Oct 29, 2018 | 15.30 | 15.30 | 13.80 | 13.80 | 9,064 | -0.90(-6.10%) |
Oct 26, 2018 | 14.85 | 15.60 | 14.55 | 14.70 | 25,406 | -0.06(-0.43%) |
Oct 25, 2018 | 14.40 | 15.00 | 14.40 | 14.76 | 5,087 | +0.32(+2.21%) |
Oct 24, 2018 | 14.49 | 14.55 | 14.11 | 14.44 | 2,176 | -0.11(-0.73%) |
Oct 23, 2018 | 13.95 | 14.55 | 13.95 | 14.55 | 1,486 | +0.15(+1.04%) |
Oct 22, 2018 | 14.40 | 14.97 | 14.23 | 14.40 | 1,714 | +0.00(+0.00%) |
Oct 19, 2018 | 14.70 | 15.00 | 14.40 | 14.40 | 3,533 | -0.22(-1.54%) |
Oct 18, 2018 | 14.40 | 15.00 | 14.40 | 14.62 | 1,501 | +0.22(+1.56%) |
Oct 17, 2018 | 15.00 | 15.00 | 14.40 | 14.40 | 6,357 | -0.90(-5.88%) |
Oct 16, 2018 | 14.55 | 15.30 | 14.40 | 15.30 | 2,867 | +0.65(+4.42%) |
Oct 15, 2018 | 14.40 | 14.70 | 14.26 | 14.65 | 2,791 | +0.25(+1.75%) |
Oct 12, 2018 | 14.55 | 14.55 | 14.25 | 14.40 | 2,460 | +0.06(+0.45%) |
Oct 11, 2018 | 14.10 | 14.85 | 13.95 | 14.34 | 2,270 | +0.35(+2.51%) |
Oct 10, 2018 | 14.22 | 14.55 | 13.98 | 13.98 | 4,056 | -0.17(-1.18%) |
Oct 09, 2018 | 13.99 | 14.85 | 13.99 | 14.15 | 2,536 | +0.19(+1.33%) |
Oct 08, 2018 | 14.57 | 14.85 | 13.95 | 13.96 | 5,053 | -0.73(-5.00%) |
Oct 05, 2018 | 14.40 | 14.85 | 14.40 | 14.70 | 1,420 | +0.44(+3.09%) |
Oct 04, 2018 | 14.41 | 15.30 | 14.25 | 14.26 | 3,703 | -0.14(-0.98%) |
Oct 03, 2018 | 15.30 | 15.30 | 14.40 | 14.40 | 7,211 | -0.30(-2.04%) |
Oct 02, 2018 | 14.55 | 15.15 | 14.55 | 14.70 | 2,382 | +0.15(+1.03%) |
Oct 01, 2018 | 14.55 | 15.60 | 14.55 | 14.55 | 7,639 | -0.15(-1.02%) |
Sep 28, 2018 | 15.30 | 15.30 | 14.25 | 14.70 | 8,853 | -0.60(-3.92%) |
Sep 27, 2018 | 15.90 | 16.05 | 15.00 | 15.30 | 24,379 | -0.45(-2.86%) |
Sep 26, 2018 | 14.96 | 15.75 | 14.89 | 15.75 | 22,150 | +0.90(+6.06%) |
Sep 25, 2018 | 15.30 | 15.75 | 14.55 | 14.85 | 7,286 | -0.60(-3.88%) |
Sep 24, 2018 | 15.90 | 16.05 | 15.00 | 15.45 | 9,480 | -0.15(-0.96%) |
Sep 21, 2018 | 16.05 | 16.50 | 15.60 | 15.60 | 9,653 | -0.60(-3.70%) |
Sep 20, 2018 | 16.05 | 16.50 | 16.05 | 16.20 | 2,888 | +0.15(+0.93%) |
Sep 19, 2018 | 16.50 | 16.65 | 15.90 | 16.05 | 7,338 | -0.60(-3.60%) |
Sep 18, 2018 | 16.80 | 17.40 | 16.50 | 16.65 | 4,747 | +0.00(+0.00%) |
Sep 17, 2018 | 17.40 | 17.55 | 16.65 | 16.65 | 7,715 | -0.45(-2.63%) |
Sep 14, 2018 | 17.10 | 17.40 | 16.65 | 17.10 | 5,893 | -0.15(-0.87%) |
Sep 13, 2018 | 16.35 | 17.70 | 16.35 | 17.25 | 20,542 | +0.75(+4.55%) |
Sep 12, 2018 | 16.35 | 16.65 | 16.20 | 16.50 | 5,860 | +0.30(+1.85%) |
Sep 11, 2018 | 15.90 | 16.95 | 15.90 | 16.20 | 4,569 | -0.15(-0.92%) |
Sep 10, 2018 | 16.20 | 16.65 | 15.90 | 16.35 | 3,340 | +0.30(+1.87%) |
Sep 07, 2018 | 16.50 | 16.95 | 15.75 | 16.05 | 8,473 | -0.15(-0.93%) |
Sep 06, 2018 | 15.60 | 16.20 | 15.15 | 16.20 | 16,831 | +0.45(+2.86%) |
Sep 05, 2018 | 15.00 | 15.90 | 14.70 | 15.75 | 4,930 | +0.30(+1.94%) |
Sep 04, 2018 | 15.75 | 16.50 | 14.91 | 15.45 | 12,201 | -0.15(-0.96%) |
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Aug 30, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 5,931 | -0.45(-2.86%) |
Aug 29, 2018 | 15.30 | 15.75 | 15.00 | 15.75 | 9,117 | +0.45(+2.94%) |
Aug 28, 2018 | 15.30 | 15.60 | 15.00 | 15.30 | 5,349 | +0.40(+2.70%) |
Aug 27, 2018 | 14.78 | 15.15 | 14.18 | 14.90 | 12,095 | +0.50(+3.46%) |
Aug 24, 2018 | 14.27 | 14.78 | 14.21 | 14.40 | 2,960 | +0.00(+0.00%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.14 | 14.40 | 3,967 | -0.13(-0.88%) |
Aug 22, 2018 | 14.55 | 14.55 | 13.36 | 14.53 | 5,004 | +0.65(+4.70%) |
Aug 21, 2018 | 13.65 | 14.70 | 13.33 | 13.88 | 8,073 | +0.38(+2.79%) |
Aug 20, 2018 | 13.20 | 13.95 | 12.97 | 13.50 | 4,950 | +0.30(+2.26%) |
Aug 17, 2018 | 12.75 | 13.80 | 12.75 | 13.20 | 3,146 | +0.15(+1.15%) |
Aug 16, 2018 | 14.28 | 14.29 | 12.83 | 13.05 | 14,325 | -1.24(-8.66%) |
Aug 15, 2018 | 14.27 | 14.85 | 13.50 | 14.29 | 10,788 | -0.11(-0.78%) |
Aug 14, 2018 | 14.40 | 14.55 | 13.65 | 14.40 | 2,767 | +0.72(+5.26%) |
Aug 13, 2018 | 14.25 | 15.16 | 12.75 | 13.68 | 15,555 | -0.57(-4.00%) |
Aug 10, 2018 | 12.90 | 14.25 | 12.00 | 14.25 | 13,313 | +1.35(+10.47%) |
Aug 09, 2018 | 13.20 | 13.35 | 12.75 | 12.90 | 8,744 | -0.01(-0.05%) |
Aug 08, 2018 | 11.55 | 13.35 | 11.25 | 12.91 | 30,048 | +0.93(+7.78%) |
Aug 07, 2018 | 12.30 | 13.92 | 11.85 | 11.97 | 12,299 | -0.65(-5.12%) |
Aug 06, 2018 | 13.95 | 13.95 | 11.70 | 12.62 | 17,929 | -1.78(-12.35%) |
Aug 03, 2018 | 13.95 | 14.55 | 12.00 | 14.40 | 17,793 | +0.45(+3.23%) |
Aug 02, 2018 | 15.15 | 15.15 | 13.35 | 13.95 | 11,536 | -0.90(-6.05%) |
Aug 01, 2018 | 15.30 | 15.75 | 14.35 | 14.85 | 18,581 | -1.05(-6.61%) |
Jul 31, 2018 | 16.95 | 16.95 | 15.75 | 15.90 | 9,026 | -0.75(-4.50%) |
Jul 30, 2018 | 16.35 | 16.95 | 16.05 | 16.65 | 13,603 | +0.45(+2.78%) |
Jul 27, 2018 | 15.90 | 17.10 | 15.60 | 16.20 | 12,753 | +0.15(+0.93%) |
Jul 26, 2018 | 16.95 | 16.95 | 15.60 | 16.05 | 33,792 | -1.20(-6.96%) |
Jul 25, 2018 | 16.95 | 17.85 | 16.95 | 17.25 | 26,950 | +0.45(+2.68%) |
Jul 24, 2018 | 16.35 | 17.10 | 16.20 | 16.80 | 10,309 | +0.30(+1.82%) |
Jul 23, 2018 | 16.95 | 16.95 | 15.60 | 16.50 | 5,965 | +0.15(+0.92%) |
Jul 20, 2018 | 15.75 | 16.50 | 15.60 | 16.35 | 5,625 | +0.75(+4.81%) |
Jul 19, 2018 | 17.10 | 17.10 | 15.60 | 15.60 | 15,476 | -1.58(-9.17%) |
Jul 18, 2018 | 15.60 | 17.48 | 15.45 | 17.18 | 8,575 | +1.58(+10.10%) |
Jul 17, 2018 | 15.30 | 15.60 | 15.15 | 15.60 | 4,200 | +0.45(+2.97%) |
Jul 16, 2018 | 14.98 | 15.30 | 14.84 | 15.15 | 4,434 | +0.15(+1.00%) |
Jul 13, 2018 | 15.00 | 15.30 | 14.85 | 15.00 | 9,533 | -0.11(-0.70%) |
Jul 12, 2018 | 14.88 | 15.15 | 14.78 | 15.11 | 8,767 | +0.24(+1.65%) |
Jul 11, 2018 | 15.00 | 15.30 | 14.55 | 14.86 | 9,078 | -0.29(-1.91%) |
Jul 10, 2018 | 15.00 | 15.30 | 14.70 | 15.15 | 4,461 | +0.00(+0.00%) |
Jul 09, 2018 | 15.15 | 14.70 | 15.15 | 6,582 | +0.15(+1.00%) | |
Jul 06, 2018 | 15.15 | 15.30 | 14.70 | 15.00 | 10,980 | -0.15(-0.99%) |
Jul 05, 2018 | 15.15 | 14.70 | 15.15 | 3,510 | +0.00(+0.00%) | |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 14.85 | 15.60 | 14.56 | 15.00 | 12,158 | +0.33(+2.22%) |
Jun 29, 2018 | 14.25 | 14.79 | 13.65 | 14.67 | 6,375 | +0.88(+6.35%) |
Jun 28, 2018 | 14.10 | 14.10 | 13.42 | 13.80 | 2,992 | +0.16(+1.14%) |
Jun 27, 2018 | 13.95 | 14.10 | 13.35 | 13.64 | 7,634 | +0.13(+0.93%) |
Jun 26, 2018 | 13.80 | 12.78 | 13.52 | 9,221 | +0.59(+4.54%) | |
Jun 25, 2018 | 13.05 | 13.31 | 12.93 | 12.93 | 2,691 | -0.27(-2.03%) |
Jun 22, 2018 | 12.90 | 13.65 | 12.44 | 13.20 | 9,326 | +0.16(+1.25%) |
Jun 21, 2018 | 13.05 | 13.39 | 12.96 | 13.04 | 8,189 | +0.13(+1.05%) |
Jun 20, 2018 | 12.90 | 13.20 | 12.90 | 12.90 | 4,622 | +0.00(+0.00%) |
Jun 19, 2018 | 13.05 | 13.05 | 12.60 | 12.90 | 7,520 | +0.00(+0.00%) |
Jun 18, 2018 | 12.79 | 13.28 | 12.64 | 12.90 | 3,252 | +0.05(+0.36%) |
Jun 15, 2018 | 12.60 | 12.60 | 12.85 | 10,295 | +0.25(+2.01%) | |
Jun 14, 2018 | 12.60 | 12.75 | 12.00 | 12.60 | 11,136 | +0.15(+1.20%) |
Jun 13, 2018 | 12.92 | 13.27 | 12.00 | 12.45 | 14,501 | -0.30(-2.35%) |
Jun 12, 2018 | 12.75 | 13.35 | 12.45 | 12.75 | 6,213 | +0.41(+3.32%) |
Jun 11, 2018 | 12.75 | 12.90 | 12.22 | 12.34 | 14,706 | -0.41(-3.21%) |
Jun 08, 2018 | 12.45 | 13.20 | 12.15 | 12.75 | 18,632 | +0.15(+1.19%) |
Jun 07, 2018 | 12.45 | 12.78 | 11.78 | 12.60 | 17,723 | +0.60(+5.01%) |
Jun 06, 2018 | 12.73 | 12.75 | 11.87 | 12.00 | 8,594 | -0.75(-5.89%) |
Jun 05, 2018 | 11.61 | 12.90 | 11.55 | 12.75 | 12,294 | +1.19(+10.26%) |
Jun 04, 2018 | 11.83 | 12.00 | 11.40 | 11.56 | 7,504 | -0.13(-1.10%) |
Jun 01, 2018 | 11.74 | 12.00 | 11.55 | 11.69 | 5,423 | -0.07(-0.57%) |
May 31, 2018 | 11.85 | 12.75 | 11.70 | 11.76 | 12,943 | +0.05(+0.40%) |
May 30, 2018 | 11.67 | 11.85 | 11.55 | 11.71 | 3,322 | +0.05(+0.39%) |
May 29, 2018 | 11.70 | 11.85 | 11.51 | 11.67 | 3,318 | -0.03(-0.26%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.15(+1.27%) | |
May 24, 2018 | 11.40 | 11.85 | 11.27 | 11.55 | 3,751 | +0.27(+2.41%) |
May 23, 2018 | 11.49 | 11.70 | 11.25 | 11.28 | 10,323 | -0.32(-2.73%) |
May 22, 2018 | 11.40 | 11.71 | 11.10 | 11.60 | 12,510 | +0.03(+0.27%) |
May 21, 2018 | 11.55 | 12.00 | 11.14 | 11.56 | 16,536 | +0.01(+0.10%) |
May 18, 2018 | 11.64 | 12.45 | 11.10 | 11.55 | 22,337 | -0.16(-1.40%) |
May 17, 2018 | 11.85 | 12.70 | 11.10 | 11.72 | 26,415 | -0.06(-0.50%) |
May 16, 2018 | 12.30 | 12.75 | 11.60 | 11.78 | 15,832 | -0.38(-3.10%) |
May 15, 2018 | 12.15 | 13.20 | 11.40 | 12.15 | 33,739 | -0.15(-1.21%) |
May 14, 2018 | 12.15 | 13.29 | 11.88 | 12.30 | 34,482 | -0.00(-0.01%) |
May 11, 2018 | 14.10 | 14.55 | 12.00 | 12.30 | 27,559 | -1.22(-9.01%) |
May 10, 2018 | 14.70 | 14.80 | 13.50 | 13.52 | 22,605 | -1.18(-8.03%) |
May 09, 2018 | 14.74 | 15.00 | 14.33 | 14.70 | 7,765 | +0.01(+0.10%) |
May 08, 2018 | 15.60 | 15.60 | 13.95 | 14.69 | 25,484 | -0.84(-5.41%) |
May 07, 2018 | 15.75 | 15.75 | 15.45 | 15.53 | 14,722 | -0.07(-0.48%) |
May 04, 2018 | 16.05 | 16.05 | 15.45 | 15.60 | 9,558 | -0.30(-1.89%) |
May 03, 2018 | 16.35 | 16.35 | 15.38 | 15.90 | 16,896 | -1.05(-6.19%) |
May 02, 2018 | 17.40 | 17.40 | 16.35 | 16.95 | 22,045 | +0.15(+0.89%) |
May 01, 2018 | 17.70 | 17.70 | 16.50 | 16.80 | 8,533 | +0.00(+0.00%) |
Apr 30, 2018 | 16.80 | 17.10 | 16.50 | 16.80 | 14,091 | -0.15(-0.88%) |
Apr 27, 2018 | 16.80 | 17.04 | 16.65 | 16.95 | 4,751 | +0.00(+0.00%) |
Apr 26, 2018 | 16.80 | 17.10 | 16.65 | 16.95 | 13,187 | +0.15(+0.89%) |
Apr 25, 2018 | 16.95 | 16.95 | 16.50 | 16.80 | 6,737 | +0.45(+2.75%) |
Apr 24, 2018 | 16.50 | 16.65 | 15.90 | 16.35 | 12,911 | -0.45(-2.68%) |
Apr 23, 2018 | 16.65 | 16.95 | 16.35 | 16.80 | 9,412 | +0.00(+0.00%) |
Apr 20, 2018 | 16.65 | 16.95 | 16.50 | 16.80 | 3,637 | +0.00(+0.00%) |
Apr 19, 2018 | 16.65 | 17.25 | 16.65 | 16.80 | 3,786 | +0.00(+0.00%) |
Apr 18, 2018 | 16.50 | 16.95 | 16.50 | 16.80 | 3,940 | +0.15(+0.90%) |
Apr 17, 2018 | 16.80 | 17.09 | 15.00 | 16.65 | 19,324 | -0.15(-0.89%) |
Apr 16, 2018 | 17.10 | 17.10 | 16.20 | 16.80 | 8,603 | +0.30(+1.82%) |
Apr 13, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 15,615 | +0.30(+1.85%) |
Apr 12, 2018 | 15.90 | 16.35 | 15.60 | 16.20 | 5,198 | +0.45(+2.86%) |
Apr 11, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 10,672 | +0.15(+0.96%) |
Apr 10, 2018 | 15.60 | 15.75 | 15.30 | 15.60 | 4,268 | +0.15(+0.97%) |
Apr 09, 2018 | 15.90 | 15.90 | 15.45 | 15.45 | 3,965 | -0.30(-1.90%) |
Apr 06, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 2,146 | +0.15(+0.96%) |
Apr 05, 2018 | 15.75 | 15.84 | 15.45 | 15.60 | 1,284 | +0.00(+0.00%) |
Apr 04, 2018 | 15.30 | 15.60 | 15.30 | 15.60 | 1,886 | +0.30(+1.96%) |
Apr 03, 2018 | 15.45 | 15.75 | 15.15 | 15.30 | 5,992 | -0.15(-0.97%) |