Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.14 | 14.19 | 13.90 | 13.99 | 380,212 | -0.13(-0.95%) |
Apr 29, 2019 | 13.96 | 14.14 | 13.96 | 14.12 | 419,380 | +0.12(+0.89%) |
Apr 26, 2019 | 13.90 | 14.00 | 13.77 | 14.00 | 249,697 | +0.08(+0.55%) |
Apr 25, 2019 | 13.90 | 13.97 | 13.67 | 13.92 | 327,015 | +0.00(+0.00%) |
Apr 24, 2019 | 14.02 | 14.05 | 13.87 | 13.92 | 202,712 | -0.10(-0.68%) |
Apr 23, 2019 | 13.82 | 14.10 | 13.78 | 14.02 | 395,056 | +0.23(+1.66%) |
Apr 22, 2019 | 13.82 | 13.89 | 13.73 | 13.79 | 236,463 | -0.09(-0.62%) |
Apr 18, 2019 | 13.81 | 13.89 | 13.74 | 13.88 | 367,368 | -0.01(-0.07%) |
Apr 17, 2019 | 13.85 | 13.95 | 13.81 | 13.89 | 389,902 | +0.05(+0.34%) |
Apr 16, 2019 | 13.79 | 13.86 | 13.71 | 13.84 | 646,275 | +0.10(+0.69%) |
Apr 15, 2019 | 13.87 | 13.97 | 13.67 | 13.74 | 375,604 | -0.13(-0.96%) |
Apr 12, 2019 | 13.46 | 13.94 | 13.46 | 13.88 | 757,474 | -0.06(-0.41%) |
Apr 11, 2019 | 13.79 | 13.97 | 13.69 | 13.93 | 716,005 | +0.27(+1.96%) |
Apr 10, 2019 | 13.33 | 13.68 | 13.28 | 13.67 | 681,298 | +0.33(+2.51%) |
Apr 09, 2019 | 13.38 | 13.38 | 13.15 | 13.33 | 418,071 | -0.07(-0.50%) |
Apr 08, 2019 | 13.35 | 13.41 | 13.25 | 13.40 | 335,336 | -0.01(-0.07%) |
Apr 05, 2019 | 13.38 | 13.43 | 13.25 | 13.41 | 490,697 | +0.04(+0.29%) |
Apr 04, 2019 | 13.23 | 13.37 | 13.20 | 13.37 | 549,336 | +0.15(+1.16%) |
Apr 03, 2019 | 13.20 | 13.30 | 13.13 | 13.22 | 300,058 | +0.12(+0.95%) |
Apr 02, 2019 | 13.18 | 13.21 | 13.01 | 13.09 | 325,372 | -0.10(-0.72%) |
Apr 01, 2019 | 13.01 | 13.19 | 12.92 | 13.19 | 677,321 | +0.25(+1.92%) |
Mar 29, 2019 | 12.80 | 12.95 | 12.70 | 12.94 | 682,240 | +0.25(+1.96%) |
Mar 28, 2019 | 12.40 | 12.70 | 12.40 | 12.69 | 637,808 | +0.29(+2.31%) |
Mar 27, 2019 | 12.37 | 12.55 | 12.27 | 12.41 | 1,017,066 | +0.05(+0.39%) |
Mar 26, 2019 | 12.12 | 12.46 | 12.12 | 12.36 | 534,489 | +0.31(+2.53%) |
Mar 25, 2019 | 11.99 | 12.18 | 11.94 | 12.05 | 1,234,060 | +0.09(+0.72%) |
Mar 22, 2019 | 12.47 | 12.52 | 11.88 | 11.97 | 538,897 | -0.67(-5.29%) |
Mar 21, 2019 | 12.65 | 12.76 | 12.57 | 12.64 | 476,338 | -0.08(-0.60%) |
Mar 20, 2019 | 12.97 | 13.01 | 12.68 | 12.71 | 352,143 | -0.29(-2.20%) |
Mar 19, 2019 | 13.29 | 13.46 | 12.99 | 13.00 | 381,380 | -0.20(-1.52%) |
Mar 18, 2019 | 12.82 | 13.21 | 12.82 | 13.20 | 800,525 | +0.39(+3.05%) |
Mar 15, 2019 | 12.87 | 12.90 | 12.75 | 12.81 | 1,018,278 | -0.10(-0.81%) |
Mar 14, 2019 | 13.06 | 13.16 | 12.88 | 12.91 | 276,643 | -0.12(-0.95%) |
Mar 13, 2019 | 12.97 | 13.16 | 12.90 | 13.04 | 402,779 | +0.08(+0.58%) |
Mar 12, 2019 | 13.03 | 13.04 | 12.88 | 12.96 | 567,981 | -0.03(-0.22%) |
Mar 11, 2019 | 12.94 | 13.21 | 12.84 | 12.99 | 312,581 | +0.14(+1.11%) |
Mar 08, 2019 | 12.88 | 12.95 | 12.81 | 12.85 | 352,325 | -0.06(-0.44%) |
Mar 07, 2019 | 13.19 | 13.21 | 12.88 | 12.90 | 345,002 | -0.31(-2.37%) |
Mar 06, 2019 | 13.45 | 13.46 | 13.18 | 13.22 | 318,149 | -0.24(-1.76%) |
Mar 05, 2019 | 13.54 | 13.54 | 13.29 | 13.45 | 675,778 | +0.01(+0.07%) |
Mar 04, 2019 | 13.46 | 13.61 | 13.35 | 13.44 | 870,733 | +0.05(+0.35%) |
Mar 01, 2019 | 13.47 | 13.63 | 13.30 | 13.40 | 627,493 | -0.01(-0.07%) |
Feb 28, 2019 | 13.66 | 13.80 | 13.40 | 13.41 | 630,994 | -0.09(-0.70%) |
Feb 27, 2019 | 13.40 | 13.53 | 13.37 | 13.50 | 361,353 | +0.09(+0.64%) |
Feb 26, 2019 | 13.48 | 13.53 | 13.28 | 13.42 | 927,561 | -0.03(-0.21%) |
Feb 25, 2019 | 13.50 | 13.78 | 13.44 | 13.44 | 1,131,541 | +0.15(+1.14%) |
Feb 22, 2019 | 13.26 | 13.34 | 13.17 | 13.29 | 1,047,370 | +0.06(+0.43%) |
Feb 21, 2019 | 13.21 | 13.36 | 13.05 | 13.24 | 552,954 | +0.08(+0.58%) |
Feb 20, 2019 | 13.05 | 13.17 | 12.98 | 13.16 | 629,492 | +0.11(+0.87%) |
Feb 19, 2019 | 13.06 | 13.16 | 13.04 | 13.05 | 858,195 | -0.09(-0.65%) |
Feb 15, 2019 | 13.17 | 13.37 | 13.07 | 13.13 | 1,040,509 | -0.01(-0.07%) |
Feb 14, 2019 | 13.44 | 13.54 | 13.13 | 13.14 | 794,151 | -0.31(-2.32%) |
Feb 13, 2019 | 13.35 | 13.55 | 13.30 | 13.45 | 694,674 | +0.12(+0.92%) |
Feb 12, 2019 | 12.91 | 13.37 | 12.91 | 13.33 | 769,508 | +0.47(+3.68%) |
Feb 11, 2019 | 12.73 | 12.88 | 12.64 | 12.86 | 778,727 | +0.20(+1.57%) |
Feb 08, 2019 | 12.31 | 12.67 | 12.26 | 12.66 | 1,339,848 | +0.47(+3.89%) |
Feb 07, 2019 | 11.56 | 12.53 | 11.38 | 12.18 | 1,183,759 | +0.51(+4.38%) |
Feb 06, 2019 | 11.77 | 12.01 | 11.64 | 11.67 | 1,710,043 | -0.08(-0.65%) |
Feb 05, 2019 | 11.87 | 11.89 | 11.72 | 11.75 | 715,721 | -0.09(-0.80%) |
Feb 04, 2019 | 11.80 | 11.90 | 11.72 | 11.84 | 646,994 | +0.06(+0.48%) |
Feb 01, 2019 | 11.75 | 11.95 | 11.75 | 11.79 | 579,257 | +0.07(+0.57%) |
Jan 31, 2019 | 11.62 | 11.85 | 11.38 | 11.72 | 651,309 | -0.01(-0.08%) |
Jan 30, 2019 | 11.90 | 11.91 | 11.64 | 11.73 | 609,479 | -0.08(-0.64%) |
Jan 29, 2019 | 11.77 | 11.86 | 11.59 | 11.80 | 776,005 | +0.09(+0.81%) |
Jan 28, 2019 | 11.67 | 11.95 | 11.62 | 11.71 | 630,093 | -0.01(-0.08%) |
Jan 25, 2019 | 11.69 | 11.79 | 11.62 | 11.72 | 404,783 | +0.04(+0.32%) |
Jan 24, 2019 | 11.58 | 11.87 | 11.58 | 11.68 | 471,138 | +0.09(+0.82%) |
Jan 23, 2019 | 11.51 | 11.66 | 11.45 | 11.59 | 719,636 | +0.18(+1.58%) |
Jan 22, 2019 | 11.16 | 11.44 | 11.16 | 11.41 | 891,419 | +0.14(+1.26%) |
Jan 18, 2019 | 11.05 | 11.27 | 11.05 | 11.26 | 678,262 | +0.27(+2.50%) |
Jan 17, 2019 | 10.96 | 11.14 | 10.88 | 10.99 | 642,622 | -0.11(-1.02%) |
Jan 16, 2019 | 10.78 | 11.22 | 10.78 | 11.10 | 504,226 | +0.34(+3.17%) |
Jan 15, 2019 | 10.61 | 10.77 | 10.54 | 10.76 | 631,137 | +0.09(+0.80%) |
Jan 14, 2019 | 10.57 | 10.88 | 10.40 | 10.68 | 700,082 | -0.06(-0.53%) |
Jan 11, 2019 | 10.66 | 10.92 | 10.39 | 10.73 | 700,744 | -0.07(-0.61%) |
Jan 10, 2019 | 10.44 | 10.87 | 10.43 | 10.80 | 509,420 | +0.28(+2.70%) |
Jan 09, 2019 | 10.51 | 10.72 | 10.09 | 10.52 | 702,820 | -0.15(-1.42%) |
Jan 08, 2019 | 10.94 | 10.98 | 10.65 | 10.67 | 780,117 | -0.19(-1.74%) |
Jan 07, 2019 | 10.62 | 10.99 | 10.57 | 10.86 | 524,920 | +0.18(+1.69%) |
Jan 04, 2019 | 10.62 | 10.96 | 10.47 | 10.68 | 609,127 | +0.12(+1.17%) |
Jan 03, 2019 | 10.51 | 10.80 | 10.42 | 10.55 | 599,142 | -0.02(-0.18%) |
Jan 02, 2019 | 9.957 | 10.62 | 9.948 | 10.57 | 572,716 | +0.45(+4.49%) |
Dec 31, 2018 | 10.01 | 10.36 | 9.948 | 10.12 | 727,976 | +0.15(+1.52%) |
Dec 28, 2018 | 10.06 | 10.18 | 9.957 | 9.967 | 804,289 | -0.04(-0.38%) |
Dec 27, 2018 | 9.749 | 10.12 | 9.739 | 10.00 | 661,945 | +0.08(+0.76%) |
Dec 26, 2018 | 9.664 | 9.929 | 9.512 | 9.929 | 912,737 | +0.33(+3.46%) |
Dec 24, 2018 | 9.541 | 9.882 | 9.522 | 9.597 | 392,961 | +0.00(+0.00%) |
Dec 21, 2018 | 9.796 | 9.929 | 9.578 | 9.597 | 965,358 | -0.22(-2.22%) |
Dec 20, 2018 | 9.957 | 10.12 | 9.768 | 9.815 | 935,668 | -0.16(-1.61%) |
Dec 19, 2018 | 10.18 | 10.37 | 9.929 | 9.976 | 808,501 | -0.27(-2.59%) |
Dec 18, 2018 | 10.31 | 10.46 | 10.14 | 10.24 | 532,476 | -0.01(-0.09%) |
Dec 17, 2018 | 10.42 | 10.54 | 10.18 | 10.25 | 702,611 | -0.18(-1.73%) |
Dec 14, 2018 | 10.66 | 10.81 | 10.39 | 10.43 | 488,062 | -0.33(-3.08%) |
Dec 13, 2018 | 10.96 | 11.02 | 10.70 | 10.76 | 268,615 | -0.13(-1.22%) |
Dec 12, 2018 | 10.83 | 11.10 | 10.72 | 10.90 | 321,469 | +0.25(+2.38%) |
Dec 11, 2018 | 10.82 | 11.05 | 10.62 | 10.64 | 1,039,691 | -0.03(-0.26%) |
Dec 10, 2018 | 10.99 | 11.04 | 10.45 | 10.67 | 1,008,807 | -0.39(-3.48%) |
Dec 07, 2018 | 11.22 | 11.37 | 10.95 | 11.05 | 681,712 | -0.22(-1.92%) |
Dec 06, 2018 | 11.68 | 11.69 | 11.09 | 11.27 | 702,196 | -0.64(-5.36%) |
Dec 04, 2018 | 12.45 | 12.45 | 11.76 | 11.91 | 1,293,581 | -0.57(-4.59%) |
Dec 03, 2018 | 12.50 | 12.62 | 12.33 | 12.48 | 322,166 | +0.11(+0.91%) |
Nov 30, 2018 | 12.25 | 12.37 | 12.21 | 12.37 | 406,706 | +0.10(+0.84%) |
Nov 29, 2018 | 12.16 | 12.35 | 12.14 | 12.27 | 268,328 | +0.01(+0.08%) |
Nov 28, 2018 | 11.96 | 12.27 | 11.84 | 12.26 | 714,211 | +0.37(+3.08%) |
Nov 27, 2018 | 12.09 | 12.14 | 11.84 | 11.89 | 232,728 | -0.30(-2.47%) |
Nov 26, 2018 | 12.26 | 12.48 | 12.14 | 12.19 | 304,124 | +0.02(+0.15%) |
Nov 23, 2018 | 11.88 | 12.30 | 11.88 | 12.17 | 127,761 | +0.07(+0.54%) |
Nov 21, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.32(+2.71%) | |
Nov 20, 2018 | 11.92 | 12.04 | 11.69 | 11.79 | 748,828 | -0.23(-1.95%) |
Nov 19, 2018 | 12.22 | 12.55 | 11.94 | 12.02 | 1,376,927 | +0.04(+0.31%) |
Nov 16, 2018 | 11.95 | 12.07 | 11.79 | 11.98 | 495,180 | -0.04(-0.31%) |
Nov 15, 2018 | 11.87 | 12.05 | 11.66 | 12.02 | 442,195 | +0.00(+0.00%) |
Nov 14, 2018 | 12.21 | 12.21 | 11.89 | 12.02 | 360,237 | -0.03(-0.23%) |
Nov 13, 2018 | 12.14 | 12.27 | 12.00 | 12.05 | 349,089 | +0.00(+0.00%) |
Nov 12, 2018 | 12.14 | 12.21 | 12.03 | 12.05 | 286,854 | -0.06(-0.47%) |
Nov 09, 2018 | 12.13 | 12.23 | 11.82 | 12.11 | 406,280 | -0.08(-0.69%) |
Nov 08, 2018 | 12.36 | 12.45 | 12.14 | 12.19 | 783,256 | -0.23(-1.82%) |
Nov 07, 2018 | 12.19 | 12.47 | 12.15 | 12.42 | 1,126,067 | +0.24(+2.01%) |
Nov 06, 2018 | 12.00 | 12.24 | 11.94 | 12.17 | 601,312 | +0.19(+1.57%) |
Nov 05, 2018 | 11.46 | 12.00 | 11.46 | 11.98 | 587,527 | +0.62(+5.45%) |
Nov 02, 2018 | 11.64 | 11.93 | 11.31 | 11.37 | 557,251 | -0.28(-2.42%) |
Nov 01, 2018 | 10.79 | 12.06 | 10.79 | 11.65 | 1,266,777 | +0.94(+8.77%) |
Oct 31, 2018 | 10.84 | 10.99 | 10.65 | 10.71 | 1,221,964 | +0.02(+0.18%) |
Oct 30, 2018 | 10.76 | 10.78 | 10.55 | 10.69 | 816,594 | -0.05(-0.44%) |
Oct 29, 2018 | 10.79 | 10.91 | 10.66 | 10.74 | 386,832 | +0.10(+0.97%) |
Oct 26, 2018 | 10.66 | 10.76 | 10.47 | 10.63 | 514,983 | -0.12(-1.14%) |
Oct 25, 2018 | 10.56 | 10.80 | 10.51 | 10.75 | 432,292 | +0.27(+2.60%) |
Oct 24, 2018 | 10.91 | 11.03 | 10.47 | 10.48 | 440,750 | -0.48(-4.37%) |
Oct 23, 2018 | 10.89 | 11.04 | 10.75 | 10.96 | 484,989 | -0.13(-1.19%) |
Oct 22, 2018 | 11.25 | 11.27 | 10.99 | 11.09 | 423,699 | -0.12(-1.09%) |
Oct 19, 2018 | 11.24 | 11.41 | 11.16 | 11.21 | 376,150 | -0.06(-0.50%) |
Oct 18, 2018 | 11.60 | 11.63 | 11.25 | 11.27 | 382,362 | -0.38(-3.23%) |
Oct 17, 2018 | 11.53 | 11.69 | 11.42 | 11.65 | 589,495 | +0.01(+0.08%) |
Oct 16, 2018 | 11.57 | 11.68 | 11.34 | 11.64 | 396,439 | +0.10(+0.90%) |
Oct 15, 2018 | 11.37 | 11.62 | 11.35 | 11.53 | 406,875 | +0.12(+1.07%) |
Oct 12, 2018 | 11.50 | 11.55 | 11.25 | 11.41 | 726,535 | +0.01(+0.08%) |
Oct 11, 2018 | 11.76 | 11.87 | 11.38 | 11.40 | 865,447 | -0.36(-3.04%) |
Oct 10, 2018 | 12.06 | 12.29 | 11.75 | 11.76 | 993,632 | -0.31(-2.57%) |
Oct 09, 2018 | 12.22 | 12.22 | 11.95 | 12.07 | 588,144 | -0.08(-0.62%) |
Oct 08, 2018 | 11.78 | 12.16 | 11.66 | 12.14 | 813,551 | +0.40(+3.44%) |
Oct 05, 2018 | 11.43 | 11.76 | 11.37 | 11.74 | 2,707,471 | +0.33(+2.88%) |
Oct 04, 2018 | 11.45 | 11.57 | 11.35 | 11.41 | 395,609 | -0.12(-1.06%) |
Oct 03, 2018 | 11.47 | 11.64 | 11.43 | 11.53 | 359,434 | +0.12(+1.07%) |
Oct 02, 2018 | 11.48 | 11.59 | 11.31 | 11.41 | 459,572 | -0.14(-1.22%) |
Oct 01, 2018 | 11.67 | 11.77 | 11.55 | 11.55 | 473,950 | -0.09(-0.81%) |
Sep 28, 2018 | 11.63 | 11.69 | 11.52 | 11.65 | 529,250 | -0.06(-0.48%) |
Sep 27, 2018 | 11.88 | 11.88 | 11.62 | 11.70 | 1,040,031 | -0.11(-0.95%) |
Sep 26, 2018 | 11.80 | 11.88 | 11.75 | 11.82 | 825,439 | -0.02(-0.16%) |
Sep 25, 2018 | 11.98 | 12.01 | 11.80 | 11.83 | 478,614 | -0.11(-0.94%) |
Sep 24, 2018 | 12.14 | 12.15 | 11.88 | 11.95 | 558,171 | -0.24(-2.00%) |
Sep 21, 2018 | 12.13 | 12.20 | 12.09 | 12.19 | 775,829 | +0.07(+0.54%) |
Sep 20, 2018 | 12.10 | 12.25 | 12.08 | 12.13 | 250,841 | +0.06(+0.47%) |
Sep 19, 2018 | 11.93 | 12.16 | 11.93 | 12.07 | 344,651 | +0.14(+1.18%) |
Sep 18, 2018 | 11.83 | 11.98 | 11.83 | 11.93 | 507,141 | +0.05(+0.40%) |
Sep 17, 2018 | 11.87 | 11.95 | 11.83 | 11.88 | 329,221 | +0.00(+0.00%) |
Sep 14, 2018 | 11.69 | 11.98 | 11.69 | 11.88 | 584,826 | +0.11(+0.96%) |
Sep 13, 2018 | 11.72 | 11.79 | 11.70 | 11.77 | 334,318 | +0.11(+0.97%) |
Sep 12, 2018 | 11.57 | 11.75 | 11.57 | 11.66 | 789,204 | +0.02(+0.16%) |
Sep 11, 2018 | 11.71 | 11.75 | 11.54 | 11.64 | 532,517 | -0.15(-1.26%) |
Sep 10, 2018 | 11.81 | 11.99 | 11.77 | 11.79 | 426,121 | -0.01(-0.08%) |
Sep 07, 2018 | 11.69 | 11.81 | 11.68 | 11.80 | 575,694 | +0.03(+0.24%) |
Sep 06, 2018 | 11.81 | 11.87 | 11.71 | 11.77 | 451,394 | -0.09(-0.79%) |
Sep 05, 2018 | 11.81 | 11.90 | 11.74 | 11.86 | 234,161 | +0.01(+0.08%) |
Sep 04, 2018 | 11.79 | 11.88 | 11.73 | 11.85 | 497,611 | +0.03(+0.24%) |
Aug 31, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.05(+0.39%) | |
Aug 30, 2018 | 11.96 | 12.10 | 11.75 | 11.78 | 577,665 | -0.28(-2.32%) |
Aug 29, 2018 | 11.88 | 12.10 | 11.76 | 12.06 | 779,640 | +0.21(+1.81%) |
Aug 28, 2018 | 11.89 | 12.10 | 11.83 | 11.84 | 488,687 | -0.05(-0.39%) |
Aug 27, 2018 | 11.63 | 11.96 | 11.55 | 11.89 | 443,019 | +0.24(+2.08%) |
Aug 24, 2018 | 11.64 | 11.73 | 11.51 | 11.65 | 396,782 | +0.06(+0.48%) |
Aug 23, 2018 | 11.79 | 11.86 | 11.56 | 11.59 | 329,145 | -0.26(-2.20%) |
Aug 22, 2018 | 11.74 | 11.86 | 11.69 | 11.85 | 421,341 | +0.01(+0.08%) |
Aug 21, 2018 | 11.68 | 11.93 | 11.67 | 11.84 | 497,768 | +0.13(+1.11%) |
Aug 20, 2018 | 11.68 | 11.81 | 11.59 | 11.71 | 413,929 | +0.03(+0.24%) |
Aug 17, 2018 | 11.72 | 11.88 | 11.58 | 11.68 | 581,275 | -0.04(-0.32%) |
Aug 16, 2018 | 11.70 | 12.00 | 11.70 | 11.72 | 741,015 | -0.01(-0.08%) |
Aug 15, 2018 | 11.75 | 11.89 | 11.59 | 11.73 | 733,719 | -0.08(-0.71%) |
Aug 14, 2018 | 11.54 | 11.82 | 11.54 | 11.81 | 735,163 | +0.27(+2.34%) |
Aug 13, 2018 | 11.60 | 11.65 | 11.52 | 11.54 | 929,408 | -0.07(-0.56%) |
Aug 10, 2018 | 11.48 | 11.67 | 11.39 | 11.61 | 1,060,698 | -0.01(-0.08%) |
Aug 09, 2018 | 11.51 | 11.67 | 11.50 | 11.62 | 561,430 | +0.04(+0.32%) |
Aug 08, 2018 | 11.72 | 11.81 | 11.57 | 11.58 | 865,878 | -0.10(-0.88%) |
Aug 07, 2018 | 11.53 | 11.88 | 11.53 | 11.68 | 769,066 | +0.15(+1.29%) |
Aug 06, 2018 | 11.34 | 11.59 | 11.07 | 11.54 | 1,879,084 | +0.10(+0.90%) |
Aug 03, 2018 | 11.54 | 11.70 | 11.39 | 11.43 | 727,667 | -0.21(-1.76%) |
Aug 02, 2018 | 12.67 | 12.67 | 11.52 | 11.64 | 2,196,137 | -1.22(-9.49%) |
Aug 01, 2018 | 13.23 | 13.28 | 12.56 | 12.86 | 1,025,022 | -0.42(-3.16%) |
Jul 31, 2018 | 13.30 | 13.39 | 13.20 | 13.28 | 1,449,528 | +0.10(+0.78%) |
Jul 30, 2018 | 13.09 | 13.22 | 13.04 | 13.17 | 1,432,572 | +0.07(+0.57%) |
Jul 27, 2018 | 13.09 | 13.20 | 13.04 | 13.10 | 943,820 | -0.02(-0.14%) |
Jul 26, 2018 | 13.12 | 13.27 | 13.07 | 13.12 | 262,787 | +0.00(+0.00%) |
Jul 25, 2018 | 13.09 | 13.20 | 13.09 | 13.12 | 465,069 | -0.03(-0.21%) |
Jul 24, 2018 | 13.11 | 13.30 | 13.10 | 13.15 | 535,997 | +0.10(+0.79%) |
Jul 23, 2018 | 12.83 | 13.17 | 12.83 | 13.04 | 538,903 | +0.20(+1.52%) |
Jul 20, 2018 | 12.95 | 13.04 | 12.85 | 12.85 | 787,370 | -0.14(-1.08%) |
Jul 19, 2018 | 13.03 | 13.10 | 12.96 | 12.99 | 432,122 | -0.05(-0.36%) |
Jul 18, 2018 | 12.88 | 13.08 | 12.88 | 13.04 | 996,420 | +0.10(+0.79%) |
Jul 17, 2018 | 12.80 | 13.04 | 12.80 | 12.93 | 547,572 | +0.12(+0.95%) |
Jul 16, 2018 | 12.66 | 12.84 | 12.54 | 12.81 | 818,331 | +0.13(+1.03%) |
Jul 13, 2018 | 12.70 | 12.97 | 12.66 | 12.68 | 652,811 | -0.12(-0.95%) |
Jul 12, 2018 | 13.06 | 13.12 | 12.63 | 12.80 | 1,721,362 | -0.29(-2.21%) |
Jul 11, 2018 | 13.50 | 13.62 | 13.08 | 13.09 | 792,135 | -0.58(-4.23%) |
Jul 10, 2018 | 13.66 | 13.72 | 13.60 | 13.67 | 436,804 | +0.02(+0.14%) |
Jul 09, 2018 | 13.53 | 13.70 | 13.53 | 13.65 | 320,133 | +0.13(+0.97%) |
Jul 06, 2018 | 13.59 | 13.62 | 13.46 | 13.52 | 344,635 | -0.12(-0.89%) |
Jul 05, 2018 | 13.56 | 13.64 | 13.43 | 13.64 | 532,876 | +0.19(+1.38%) |
Jul 03, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.05(+0.35%) | |
Jul 02, 2018 | 13.12 | 13.45 | 13.12 | 13.41 | 545,941 | +0.12(+0.91%) |
Jun 29, 2018 | 13.57 | 13.29 | 13.29 | 536,934 | -0.07(-0.56%) | |
Jun 28, 2018 | 13.45 | 13.60 | 13.36 | 13.36 | 455,575 | -0.13(-0.97%) |
Jun 27, 2018 | 13.58 | 13.63 | 13.44 | 13.49 | 591,746 | -0.13(-0.96%) |
Jun 26, 2018 | 13.79 | 13.82 | 13.58 | 13.62 | 429,013 | -0.18(-1.28%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.61 | 13.80 | 767,143 | -0.34(-2.37%) |
Jun 22, 2018 | 14.19 | 14.35 | 14.06 | 14.13 | 1,931,925 | +0.09(+0.66%) |
Jun 21, 2018 | 14.35 | 14.35 | 13.99 | 14.04 | 597,236 | -0.39(-2.71%) |
Jun 20, 2018 | 14.71 | 14.71 | 14.40 | 14.43 | 385,483 | -0.15(-1.02%) |
Jun 19, 2018 | 14.54 | 14.60 | 14.45 | 14.58 | 343,242 | -0.09(-0.64%) |
Jun 18, 2018 | 14.98 | 14.98 | 14.62 | 14.68 | 408,123 | -0.48(-3.20%) |
Jun 15, 2018 | 15.20 | 15.08 | 15.16 | 921,696 | +0.07(+0.49%) | |
Jun 14, 2018 | 14.94 | 15.10 | 14.85 | 15.08 | 383,239 | +0.23(+1.57%) |
Jun 13, 2018 | 14.87 | 14.95 | 14.75 | 14.85 | 576,968 | +0.00(+0.00%) |
Jun 12, 2018 | 15.03 | 15.09 | 14.82 | 14.85 | 449,127 | -0.19(-1.23%) |
Jun 11, 2018 | 14.74 | 15.13 | 14.71 | 15.04 | 589,678 | +0.37(+2.53%) |
Jun 08, 2018 | 14.56 | 14.69 | 14.42 | 14.67 | 382,444 | +0.12(+0.83%) |
Jun 07, 2018 | 14.56 | 14.63 | 14.42 | 14.55 | 332,438 | -0.04(-0.25%) |
Jun 06, 2018 | 14.61 | 14.45 | 14.58 | 262,790 | +0.10(+0.70%) | |
Jun 05, 2018 | 14.65 | 14.70 | 14.41 | 14.48 | 337,681 | -0.24(-1.64%) |
Jun 04, 2018 | 14.67 | 14.78 | 14.62 | 14.72 | 402,483 | +0.09(+0.63%) |
Jun 01, 2018 | 14.52 | 14.68 | 14.52 | 14.63 | 430,843 | +0.27(+1.87%) |
May 31, 2018 | 14.33 | 14.47 | 14.25 | 14.36 | 597,423 | +0.02(+0.13%) |
May 30, 2018 | 14.19 | 14.41 | 14.19 | 14.34 | 390,232 | +0.25(+1.77%) |
May 29, 2018 | 14.25 | 14.31 | 13.82 | 14.09 | 414,261 | -0.31(-2.12%) |
May 25, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.08(+0.58%) | |
May 24, 2018 | 14.26 | 14.38 | 14.16 | 14.31 | 348,851 | -0.03(-0.19%) |
May 23, 2018 | 14.50 | 14.50 | 14.23 | 14.34 | 293,535 | -0.19(-1.34%) |
May 22, 2018 | 14.45 | 14.60 | 14.41 | 14.54 | 207,298 | +0.11(+0.77%) |
May 21, 2018 | 14.44 | 14.59 | 14.31 | 14.43 | 262,770 | -0.01(-0.06%) |
May 18, 2018 | 14.57 | 14.57 | 14.39 | 14.44 | 486,906 | -0.06(-0.45%) |
May 17, 2018 | 14.34 | 14.52 | 14.29 | 14.50 | 386,368 | +0.13(+0.90%) |
May 16, 2018 | 14.38 | 14.46 | 14.25 | 14.37 | 259,699 | +0.04(+0.26%) |
May 15, 2018 | 14.24 | 14.39 | 14.21 | 14.33 | 351,746 | -0.02(-0.13%) |
May 14, 2018 | 14.46 | 14.60 | 14.34 | 14.35 | 506,628 | -0.15(-1.02%) |
May 11, 2018 | 14.43 | 14.53 | 14.40 | 14.50 | 352,386 | +0.06(+0.38%) |
May 10, 2018 | 14.34 | 14.61 | 14.34 | 14.44 | 265,078 | +0.10(+0.71%) |
May 09, 2018 | 14.31 | 14.44 | 14.19 | 14.34 | 418,949 | +0.11(+0.78%) |
May 08, 2018 | 14.27 | 14.42 | 14.17 | 14.23 | 259,296 | -0.06(-0.45%) |
May 07, 2018 | 14.32 | 14.35 | 14.06 | 14.30 | 544,884 | +0.06(+0.39%) |
May 04, 2018 | 13.91 | 14.31 | 13.76 | 14.24 | 693,187 | +0.31(+2.26%) |
May 03, 2018 | 13.69 | 14.25 | 13.69 | 13.93 | 842,128 | +0.28(+2.04%) |
May 02, 2018 | 13.92 | 13.93 | 13.64 | 13.65 | 534,957 | -0.30(-2.12%) |