Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.900 | 9.050 | 8.900 | 9.005 | 49,125 | -0.81(-8.30%) |
Apr 29, 2019 | 9.690 | 9.820 | 9.690 | 9.820 | 22,119 | +0.20(+2.08%) |
Apr 26, 2019 | 9.550 | 9.650 | 9.550 | 9.620 | 20,500 | +0.20(+2.12%) |
Apr 25, 2019 | 9.470 | 9.500 | 9.410 | 9.420 | 37,121 | -0.12(-1.26%) |
Apr 24, 2019 | 9.560 | 9.600 | 9.500 | 9.540 | 12,946 | -0.11(-1.14%) |
Apr 23, 2019 | 9.580 | 9.650 | 9.500 | 9.650 | 31,488 | -0.13(-1.33%) |
Apr 22, 2019 | 9.705 | 9.800 | 9.705 | 9.780 | 19,859 | +0.04(+0.41%) |
Apr 18, 2019 | 9.730 | 9.780 | 9.730 | 9.740 | 11,400 | -0.01(-0.10%) |
Apr 17, 2019 | 9.820 | 9.820 | 9.710 | 9.750 | 49,539 | -0.05(-0.51%) |
Apr 16, 2019 | 9.730 | 9.800 | 9.700 | 9.800 | 31,440 | +0.17(+1.77%) |
Apr 15, 2019 | 9.620 | 9.660 | 9.600 | 9.630 | 11,456 | +0.02(+0.21%) |
Apr 12, 2019 | 9.580 | 9.700 | 9.580 | 9.610 | 16,000 | +0.24(+2.56%) |
Apr 11, 2019 | 9.305 | 9.450 | 9.305 | 9.370 | 33,270 | +0.17(+1.85%) |
Apr 10, 2019 | 9.180 | 9.250 | 9.180 | 9.200 | 66,747 | -0.03(-0.27%) |
Apr 09, 2019 | 9.230 | 9.300 | 9.210 | 9.225 | 67,108 | -0.10(-1.07%) |
Apr 08, 2019 | 9.260 | 9.380 | 9.260 | 9.325 | 34,858 | +0.06(+0.65%) |
Apr 05, 2019 | 9.280 | 9.360 | 9.250 | 9.265 | 31,000 | -0.14(-1.54%) |
Apr 04, 2019 | 9.370 | 9.450 | 9.370 | 9.410 | 57,431 | +0.01(+0.11%) |
Apr 03, 2019 | 9.330 | 9.430 | 9.330 | 9.400 | 64,336 | +0.17(+1.79%) |
Apr 02, 2019 | 9.200 | 9.310 | 9.130 | 9.235 | 108,018 | +0.04(+0.38%) |
Apr 01, 2019 | 9.080 | 9.240 | 9.050 | 9.200 | 69,292 | +0.34(+3.84%) |
Mar 29, 2019 | 8.930 | 8.930 | 8.830 | 8.860 | 53,800 | -0.02(-0.23%) |
Mar 28, 2019 | 9.070 | 9.090 | 8.840 | 8.880 | 90,888 | -0.27(-2.95%) |
Mar 27, 2019 | 9.258 | 9.260 | 9.110 | 9.150 | 128,826 | -0.06(-0.65%) |
Mar 26, 2019 | 9.216 | 9.220 | 9.130 | 9.210 | 175,863 | -0.03(-0.32%) |
Mar 25, 2019 | 9.215 | 9.290 | 9.190 | 9.240 | 43,527 | +0.01(+0.11%) |
Mar 22, 2019 | 9.290 | 9.290 | 9.220 | 9.230 | 41,500 | -0.30(-3.15%) |
Mar 21, 2019 | 9.500 | 9.530 | 9.390 | 9.530 | 120,329 | -0.09(-0.94%) |
Mar 20, 2019 | 9.700 | 9.730 | 9.550 | 9.620 | 63,803 | -0.15(-1.54%) |
Mar 19, 2019 | 9.780 | 9.780 | 9.660 | 9.770 | 132,053 | -0.46(-4.50%) |
Mar 18, 2019 | 10.15 | 10.30 | 10.15 | 10.23 | 35,995 | +0.14(+1.44%) |
Mar 15, 2019 | 9.960 | 10.15 | 9.940 | 10.09 | 40,600 | +0.10(+0.95%) |
Mar 14, 2019 | 9.915 | 10.08 | 9.890 | 9.990 | 22,421 | +0.23(+2.41%) |
Mar 13, 2019 | 9.750 | 9.820 | 9.700 | 9.755 | 27,587 | +0.10(+0.98%) |
Mar 12, 2019 | 9.650 | 9.700 | 9.600 | 9.660 | 115,173 | +0.09(+0.94%) |
Mar 11, 2019 | 9.570 | 9.590 | 9.510 | 9.570 | 39,565 | +0.06(+0.63%) |
Mar 08, 2019 | 9.500 | 9.510 | 9.450 | 9.510 | 46,500 | -0.03(-0.31%) |
Mar 07, 2019 | 9.550 | 9.580 | 9.500 | 9.540 | 79,504 | -0.21(-2.15%) |
Mar 06, 2019 | 9.770 | 9.800 | 9.710 | 9.750 | 27,470 | +0.06(+0.67%) |
Mar 05, 2019 | 9.710 | 9.750 | 9.650 | 9.685 | 38,231 | -0.09(-0.97%) |
Mar 04, 2019 | 9.800 | 9.800 | 9.720 | 9.780 | 26,752 | -0.10(-0.96%) |
Mar 01, 2019 | 9.930 | 10.02 | 9.850 | 9.875 | 38,300 | -0.01(-0.05%) |
Feb 28, 2019 | 9.940 | 9.970 | 9.880 | 9.880 | 39,705 | +0.01(+0.10%) |
Feb 27, 2019 | 10.03 | 10.03 | 9.830 | 9.870 | 93,360 | +0.36(+3.79%) |
Feb 26, 2019 | 9.460 | 9.560 | 9.445 | 9.510 | 54,723 | +0.10(+1.06%) |
Feb 25, 2019 | 9.550 | 9.560 | 9.410 | 9.410 | 37,556 | +0.29(+3.18%) |
Feb 22, 2019 | 9.250 | 9.250 | 9.100 | 9.120 | 45,000 | +0.02(+0.22%) |
Feb 21, 2019 | 9.220 | 9.270 | 9.100 | 9.100 | 70,823 | -0.49(-5.06%) |
Feb 20, 2019 | 9.500 | 9.680 | 9.480 | 9.585 | 75,072 | -0.02(-0.26%) |
Feb 19, 2019 | 9.500 | 9.630 | 9.490 | 9.610 | 44,149 | +0.26(+2.78%) |
Feb 15, 2019 | 9.340 | 9.390 | 9.290 | 9.350 | 43,300 | +0.20(+2.19%) |
Feb 14, 2019 | 9.190 | 9.270 | 9.150 | 9.150 | 85,061 | -0.05(-0.54%) |
Feb 13, 2019 | 9.300 | 9.330 | 9.160 | 9.200 | 45,718 | -0.09(-0.97%) |
Feb 12, 2019 | 9.280 | 9.414 | 9.260 | 9.290 | 362,744 | +0.20(+2.26%) |
Feb 11, 2019 | 9.150 | 9.150 | 9.050 | 9.085 | 57,814 | -0.03(-0.38%) |
Feb 08, 2019 | 9.185 | 9.190 | 9.070 | 9.120 | 76,900 | -0.20(-2.15%) |
Feb 07, 2019 | 9.470 | 9.530 | 9.220 | 9.320 | 97,791 | -0.23(-2.41%) |
Feb 06, 2019 | 9.590 | 9.640 | 9.530 | 9.550 | 39,373 | -0.06(-0.68%) |
Feb 05, 2019 | 9.630 | 9.675 | 9.590 | 9.615 | 77,758 | +0.09(+0.89%) |
Feb 04, 2019 | 9.420 | 9.530 | 9.350 | 9.530 | 49,696 | -0.12(-1.24%) |
Feb 01, 2019 | 9.550 | 9.740 | 9.550 | 9.650 | 269,800 | +0.44(+4.78%) |
Jan 31, 2019 | 9.230 | 9.270 | 9.180 | 9.210 | 97,582 | -0.21(-2.23%) |
Jan 30, 2019 | 9.350 | 9.470 | 9.320 | 9.420 | 65,971 | +0.12(+1.29%) |
Jan 29, 2019 | 9.273 | 9.440 | 9.273 | 9.300 | 110,516 | -0.03(-0.32%) |
Jan 28, 2019 | 9.310 | 9.400 | 9.290 | 9.330 | 69,350 | -0.21(-2.15%) |
Jan 25, 2019 | 9.470 | 9.535 | 9.470 | 9.535 | 33,500 | +0.32(+3.53%) |
Jan 24, 2019 | 9.350 | 9.360 | 9.180 | 9.210 | 86,399 | -0.19(-2.02%) |
Jan 23, 2019 | 9.500 | 9.530 | 9.390 | 9.400 | 186,784 | -0.14(-1.52%) |
Jan 22, 2019 | 9.640 | 9.660 | 9.510 | 9.545 | 70,649 | -0.11(-1.14%) |
Jan 18, 2019 | 9.700 | 9.700 | 9.590 | 9.655 | 54,500 | -0.10(-1.03%) |
Jan 17, 2019 | 9.722 | 9.790 | 9.690 | 9.755 | 61,724 | -0.07(-0.71%) |
Jan 16, 2019 | 9.830 | 9.852 | 9.780 | 9.825 | 42,407 | +0.04(+0.36%) |
Jan 15, 2019 | 9.850 | 9.900 | 9.720 | 9.790 | 90,748 | -0.22(-2.20%) |
Jan 14, 2019 | 9.900 | 10.05 | 9.900 | 10.01 | 67,167 | +0.02(+0.15%) |
Jan 11, 2019 | 10.04 | 10.04 | 9.940 | 9.995 | 43,600 | +0.06(+0.65%) |
Jan 10, 2019 | 9.810 | 9.960 | 9.760 | 9.930 | 43,485 | -0.14(-1.39%) |
Jan 09, 2019 | 10.35 | 10.39 | 9.860 | 10.07 | 38,461 | -0.17(-1.66%) |
Jan 08, 2019 | 10.30 | 10.30 | 10.14 | 10.24 | 42,206 | -0.11(-1.06%) |
Jan 07, 2019 | 10.25 | 10.38 | 10.25 | 10.35 | 25,277 | +0.04(+0.39%) |
Jan 04, 2019 | 10.09 | 10.36 | 10.09 | 10.31 | 20,500 | +0.46(+4.67%) |
Jan 03, 2019 | 9.850 | 9.910 | 9.800 | 9.850 | 45,523 | +0.01(+0.10%) |
Jan 02, 2019 | 9.760 | 9.850 | 9.760 | 9.840 | 37,126 | -0.15(-1.50%) |
Dec 31, 2018 | 9.950 | 10.05 | 9.800 | 9.990 | 244,100 | +0.14(+1.42%) |
Dec 28, 2018 | 9.980 | 9.980 | 9.800 | 9.850 | 142,100 | -0.15(-1.50%) |
Dec 27, 2018 | 9.850 | 10.00 | 9.630 | 10.00 | 132,697 | +0.17(+1.73%) |
Dec 26, 2018 | 9.780 | 9.920 | 9.500 | 9.830 | 86,277 | +0.06(+0.67%) |
Dec 24, 2018 | 9.720 | 9.970 | 9.670 | 9.765 | 31,900 | -0.04(-0.46%) |
Dec 21, 2018 | 9.745 | 9.920 | 9.700 | 9.810 | 98,200 | +0.31(+3.26%) |
Dec 20, 2018 | 10.00 | 10.03 | 9.350 | 9.500 | 97,717 | -0.74(-7.23%) |
Dec 19, 2018 | 10.25 | 10.40 | 10.19 | 10.24 | 42,704 | -0.29(-2.75%) |
Dec 18, 2018 | 10.48 | 10.59 | 10.46 | 10.53 | 140,213 | +0.19(+1.89%) |
Dec 17, 2018 | 10.40 | 10.44 | 10.29 | 10.34 | 79,311 | -0.12(-1.20%) |
Dec 14, 2018 | 10.45 | 10.54 | 10.43 | 10.46 | 75,600 | -0.13(-1.27%) |
Dec 13, 2018 | 10.53 | 10.65 | 10.51 | 10.60 | 79,225 | -0.05(-0.52%) |
Dec 12, 2018 | 10.56 | 10.74 | 10.54 | 10.65 | 54,906 | -0.03(-0.28%) |
Dec 11, 2018 | 10.84 | 10.84 | 10.62 | 10.68 | 166,905 | +0.03(+0.28%) |
Dec 10, 2018 | 10.61 | 10.65 | 10.50 | 10.65 | 140,848 | -0.20(-1.84%) |
Dec 07, 2018 | 10.96 | 10.96 | 10.80 | 10.85 | 77,500 | +0.28(+2.65%) |
Dec 06, 2018 | 10.50 | 10.65 | 10.37 | 10.57 | 164,262 | +0.44(+4.34%) |
Dec 04, 2018 | 10.17 | 10.22 | 10.03 | 10.13 | 224,800 | -0.06(-0.64%) |
Dec 03, 2018 | 10.15 | 10.23 | 10.13 | 10.20 | 46,063 | +0.17(+1.65%) |
Nov 30, 2018 | 10.05 | 10.06 | 9.950 | 10.03 | 31,200 | -0.07(-0.69%) |
Nov 29, 2018 | 10.09 | 10.15 | 10.06 | 10.10 | 242,493 | -0.38(-3.63%) |
Nov 28, 2018 | 10.28 | 10.52 | 10.24 | 10.48 | 83,649 | -0.00(-0.05%) |
Nov 27, 2018 | 10.20 | 10.58 | 10.20 | 10.48 | 254,535 | +0.13(+1.30%) |
Nov 26, 2018 | 10.33 | 10.40 | 10.26 | 10.35 | 66,931 | +0.18(+1.77%) |
Nov 23, 2018 | 10.09 | 10.17 | 10.09 | 10.17 | 19,800 | +0.11(+1.04%) |
Nov 21, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.00%) | |
Nov 20, 2018 | 9.940 | 10.01 | 9.850 | 9.965 | 206,044 | -0.38(-3.63%) |
Nov 19, 2018 | 10.36 | 10.38 | 10.30 | 10.34 | 85,564 | -0.10(-0.91%) |
Nov 16, 2018 | 10.39 | 10.49 | 10.37 | 10.44 | 56,900 | -0.20(-1.83%) |
Nov 15, 2018 | 10.46 | 10.66 | 10.45 | 10.63 | 109,130 | -0.32(-2.92%) |
Nov 14, 2018 | 10.96 | 10.96 | 10.85 | 10.95 | 112,481 | +0.31(+2.91%) |
Nov 13, 2018 | 10.68 | 10.71 | 10.58 | 10.64 | 122,842 | -0.07(-0.70%) |
Nov 12, 2018 | 10.81 | 10.82 | 10.70 | 10.71 | 57,588 | -0.17(-1.52%) |
Nov 09, 2018 | 10.91 | 10.95 | 10.87 | 10.88 | 20,500 | +0.03(+0.28%) |
Nov 08, 2018 | 10.94 | 10.97 | 10.85 | 10.85 | 62,507 | -0.21(-1.85%) |
Nov 07, 2018 | 11.09 | 11.10 | 10.96 | 11.05 | 68,576 | +0.70(+6.76%) |
Nov 06, 2018 | 10.23 | 10.39 | 10.22 | 10.36 | 139,160 | +0.10(+0.93%) |
Nov 05, 2018 | 10.27 | 10.35 | 10.26 | 10.26 | 95,534 | -0.13(-1.25%) |
Nov 02, 2018 | 10.46 | 10.50 | 10.31 | 10.39 | 66,300 | +0.34(+3.38%) |
Nov 01, 2018 | 9.944 | 10.19 | 9.940 | 10.05 | 145,063 | +0.52(+5.46%) |
Oct 31, 2018 | 9.480 | 9.570 | 9.420 | 9.530 | 62,163 | -0.11(-1.14%) |
Oct 30, 2018 | 9.550 | 9.670 | 9.544 | 9.640 | 124,500 | -0.00(-0.05%) |
Oct 29, 2018 | 9.640 | 9.810 | 9.570 | 9.645 | 184,392 | -0.04(-0.36%) |
Oct 26, 2018 | 9.640 | 9.740 | 9.560 | 9.680 | 179,400 | +0.05(+0.56%) |
Oct 25, 2018 | 9.650 | 9.650 | 9.550 | 9.626 | 145,785 | +0.12(+1.22%) |
Oct 24, 2018 | 9.620 | 9.640 | 9.440 | 9.510 | 125,942 | -0.16(-1.65%) |
Oct 23, 2018 | 9.770 | 9.780 | 9.500 | 9.670 | 489,074 | -0.32(-3.20%) |
Oct 22, 2018 | 10.01 | 10.02 | 9.900 | 9.990 | 63,917 | -0.06(-0.60%) |
Oct 19, 2018 | 10.04 | 10.13 | 10.02 | 10.05 | 47,000 | -0.22(-2.19%) |
Oct 18, 2018 | 10.40 | 10.44 | 10.25 | 10.28 | 170,236 | -0.38(-3.61%) |
Oct 17, 2018 | 10.62 | 10.67 | 10.55 | 10.66 | 103,335 | -0.22(-2.02%) |
Oct 16, 2018 | 10.93 | 10.97 | 10.82 | 10.88 | 205,446 | +0.07(+0.60%) |
Oct 15, 2018 | 10.80 | 10.85 | 10.76 | 10.81 | 81,966 | -0.11(-0.96%) |
Oct 12, 2018 | 11.16 | 11.16 | 10.85 | 10.92 | 316,500 | +0.05(+0.51%) |
Oct 11, 2018 | 11.04 | 11.04 | 10.81 | 10.87 | 109,780 | -0.15(-1.41%) |
Oct 10, 2018 | 11.12 | 11.15 | 10.94 | 11.02 | 87,487 | +0.19(+1.75%) |
Oct 09, 2018 | 10.89 | 10.90 | 10.79 | 10.83 | 354,700 | -0.20(-1.81%) |
Oct 08, 2018 | 10.98 | 11.06 | 10.88 | 11.03 | 156,521 | -0.38(-3.37%) |
Oct 05, 2018 | 11.39 | 11.49 | 11.32 | 11.41 | 72,300 | -0.77(-6.32%) |
Oct 04, 2018 | 12.29 | 12.32 | 12.12 | 12.19 | 38,250 | -0.61(-4.77%) |
Oct 03, 2018 | 12.99 | 12.99 | 12.75 | 12.79 | 39,217 | -0.21(-1.65%) |
Oct 02, 2018 | 13.01 | 13.08 | 12.97 | 13.01 | 55,447 | -0.09(-0.65%) |
Oct 01, 2018 | 13.16 | 13.18 | 13.05 | 13.10 | 44,762 | -0.00(-0.04%) |
Sep 28, 2018 | 12.98 | 13.15 | 12.97 | 13.10 | 46,400 | -0.12(-0.95%) |
Sep 27, 2018 | 13.25 | 13.30 | 13.17 | 13.22 | 30,312 | -0.38(-2.76%) |
Sep 26, 2018 | 13.51 | 13.63 | 13.47 | 13.60 | 84,494 | +0.25(+1.91%) |
Sep 25, 2018 | 13.33 | 13.40 | 13.31 | 13.35 | 71,329 | +0.29(+2.26%) |
Sep 24, 2018 | 13.17 | 13.18 | 13.02 | 13.05 | 51,875 | -0.28(-2.10%) |
Sep 21, 2018 | 13.59 | 13.59 | 13.33 | 13.33 | 143,400 | -0.51(-3.68%) |
Sep 20, 2018 | 13.88 | 13.90 | 13.82 | 13.84 | 526,396 | +0.92(+7.12%) |
Sep 19, 2018 | 13.09 | 13.18 | 12.80 | 12.92 | 675,785 | -0.55(-4.08%) |
Sep 18, 2018 | 13.48 | 13.64 | 13.39 | 13.47 | 1,202,717 | +0.30(+2.28%) |
Sep 17, 2018 | 13.12 | 13.23 | 13.10 | 13.17 | 104,416 | +0.03(+0.19%) |
Sep 14, 2018 | 13.04 | 13.24 | 13.00 | 13.14 | 70,000 | -0.27(-1.98%) |
Sep 13, 2018 | 13.43 | 13.44 | 13.37 | 13.41 | 59,411 | +0.37(+2.84%) |
Sep 12, 2018 | 12.98 | 13.11 | 12.94 | 13.04 | 496,730 | -0.10(-0.72%) |
Sep 11, 2018 | 13.19 | 13.28 | 13.13 | 13.13 | 530,847 | -0.18(-1.35%) |
Sep 10, 2018 | 13.28 | 13.38 | 13.28 | 13.31 | 47,812 | -0.34(-2.45%) |
Sep 07, 2018 | 13.58 | 13.71 | 13.57 | 13.65 | 32,100 | -0.75(-5.21%) |
Sep 06, 2018 | 14.39 | 14.42 | 14.30 | 14.40 | 38,017 | +0.27(+1.87%) |
Sep 05, 2018 | 14.06 | 14.17 | 14.05 | 14.13 | 75,661 | +0.41(+2.99%) |
Sep 04, 2018 | 13.49 | 13.76 | 13.41 | 13.72 | 40,216 | -0.94(-6.41%) |
Aug 31, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.30(-2.00%) | |
Aug 30, 2018 | 14.90 | 15.00 | 14.90 | 14.96 | 27,081 | -0.13(-0.89%) |
Aug 29, 2018 | 14.94 | 15.10 | 14.94 | 15.10 | 36,709 | +0.04(+0.27%) |
Aug 28, 2018 | 15.13 | 15.13 | 15.03 | 15.06 | 51,007 | -0.04(-0.26%) |
Aug 27, 2018 | 15.03 | 15.16 | 15.01 | 15.10 | 57,973 | +0.40(+2.72%) |
Aug 24, 2018 | 14.65 | 14.78 | 14.64 | 14.70 | 22,400 | +0.33(+2.30%) |
Aug 23, 2018 | 14.40 | 14.46 | 14.35 | 14.37 | 223,194 | -0.21(-1.41%) |
Aug 22, 2018 | 14.68 | 14.69 | 14.55 | 14.57 | 24,939 | +0.32(+2.28%) |
Aug 21, 2018 | 14.26 | 14.36 | 14.20 | 14.25 | 220,914 | +0.16(+1.14%) |
Aug 20, 2018 | 14.09 | 14.13 | 14.05 | 14.09 | 29,280 | +0.12(+0.86%) |
Aug 17, 2018 | 13.93 | 14.00 | 13.93 | 13.97 | 29,200 | +0.13(+0.98%) |
Aug 16, 2018 | 13.78 | 13.89 | 13.78 | 13.84 | 64,029 | +0.26(+1.92%) |
Aug 15, 2018 | 13.53 | 13.61 | 13.48 | 13.57 | 35,782 | -0.11(-0.77%) |
Aug 14, 2018 | 13.69 | 13.75 | 13.66 | 13.68 | 80,664 | -0.30(-2.15%) |
Aug 13, 2018 | 14.00 | 14.07 | 13.95 | 13.98 | 198,585 | +0.02(+0.11%) |
Aug 10, 2018 | 13.92 | 14.05 | 13.91 | 13.96 | 95,800 | -0.06(-0.46%) |
Aug 09, 2018 | 14.04 | 14.11 | 14.01 | 14.03 | 44,104 | -0.01(-0.07%) |
Aug 08, 2018 | 14.01 | 14.08 | 13.98 | 14.04 | 423,778 | +0.00(+0.00%) |
Aug 07, 2018 | 14.02 | 14.17 | 14.00 | 14.04 | 68,907 | +0.05(+0.39%) |
Aug 06, 2018 | 13.99 | 14.02 | 13.86 | 13.98 | 87,063 | -0.24(-1.65%) |
Aug 03, 2018 | 14.23 | 14.23 | 14.16 | 14.22 | 46,400 | +0.29(+2.08%) |
Aug 02, 2018 | 13.96 | 13.98 | 13.91 | 13.93 | 46,637 | -0.28(-1.97%) |
Aug 01, 2018 | 14.27 | 14.31 | 14.21 | 14.21 | 26,951 | -0.29(-2.00%) |
Jul 31, 2018 | 14.62 | 14.62 | 14.43 | 14.50 | 75,853 | -0.18(-1.19%) |
Jul 30, 2018 | 14.64 | 14.72 | 14.64 | 14.68 | 43,584 | +0.04(+0.24%) |
Jul 27, 2018 | 14.65 | 14.68 | 14.60 | 14.64 | 49,900 | +0.05(+0.34%) |
Jul 26, 2018 | 14.62 | 14.64 | 14.54 | 14.59 | 51,882 | +0.01(+0.07%) |
Jul 25, 2018 | 14.56 | 14.59 | 14.45 | 14.58 | 43,016 | +0.04(+0.24%) |
Jul 24, 2018 | 14.56 | 14.61 | 14.48 | 14.54 | 87,847 | +0.07(+0.52%) |
Jul 23, 2018 | 14.46 | 14.53 | 14.41 | 14.47 | 27,978 | +0.27(+1.90%) |
Jul 20, 2018 | 14.17 | 14.22 | 14.13 | 14.20 | 38,008 | +0.01(+0.11%) |
Jul 19, 2018 | 14.18 | 14.27 | 14.12 | 14.19 | 98,946 | +0.38(+2.75%) |
Jul 18, 2018 | 13.96 | 14.08 | 13.79 | 13.80 | 154,378 | -1.44(-9.42%) |
Jul 17, 2018 | 15.27 | 15.35 | 15.24 | 15.24 | 88,910 | -0.04(-0.26%) |
Jul 16, 2018 | 15.22 | 15.33 | 15.22 | 15.28 | 47,691 | +0.05(+0.36%) |
Jul 13, 2018 | 15.16 | 15.30 | 15.15 | 15.22 | 22,651 | -0.08(-0.49%) |
Jul 12, 2018 | 15.31 | 15.35 | 15.23 | 15.30 | 28,936 | +0.15(+0.99%) |
Jul 11, 2018 | 15.27 | 15.34 | 15.13 | 15.15 | 55,388 | -0.12(-0.82%) |
Jul 10, 2018 | 15.24 | 15.30 | 15.21 | 15.28 | 135,856 | +0.05(+0.36%) |
Jul 09, 2018 | 15.10 | 15.27 | 15.10 | 15.22 | 51,818 | +0.08(+0.53%) |
Jul 06, 2018 | 15.02 | 15.15 | 14.99 | 15.14 | 29,976 | +0.02(+0.13%) |
Jul 05, 2018 | 15.68 | 15.68 | 15.07 | 15.12 | 58,592 | -0.64(-4.06%) |
Jul 03, 2018 | 15.76 | 15.76 | 15.76 | 0 | +0.14(+0.90%) | |
Jul 02, 2018 | 15.54 | 15.62 | 15.46 | 15.62 | 327,405 | +0.00(+0.00%) |
Jun 29, 2018 | 15.58 | 15.70 | 15.58 | 15.62 | 516,946 | +0.15(+0.97%) |
Jun 28, 2018 | 15.57 | 15.57 | 15.38 | 15.47 | 662,645 | +0.03(+0.19%) |
Jun 27, 2018 | 15.46 | 15.55 | 15.38 | 15.44 | 193,628 | -0.16(-1.03%) |
Jun 26, 2018 | 15.70 | 15.70 | 15.50 | 15.60 | 99,035 | -0.43(-2.68%) |
Jun 25, 2018 | 16.09 | 16.09 | 15.99 | 16.03 | 46,788 | -0.20(-1.23%) |
Jun 22, 2018 | 16.26 | 16.28 | 16.09 | 16.23 | 43,850 | +0.12(+0.74%) |
Jun 21, 2018 | 16.16 | 16.17 | 16.06 | 16.11 | 32,270 | -0.19(-1.14%) |
Jun 20, 2018 | 16.19 | 16.33 | 16.19 | 16.30 | 67,956 | -0.21(-1.30%) |
Jun 19, 2018 | 16.45 | 16.52 | 16.36 | 16.51 | 91,093 | -0.30(-1.78%) |
Jun 18, 2018 | 16.69 | 16.81 | 16.62 | 16.81 | 60,355 | -0.28(-1.61%) |
Jun 15, 2018 | 17.10 | 17.14 | 17.09 | 1,023,577 | -0.06(-0.35%) | |
Jun 14, 2018 | 17.20 | 17.20 | 17.08 | 17.14 | 36,185 | -0.18(-1.07%) |
Jun 13, 2018 | 17.33 | 17.38 | 17.27 | 17.33 | 48,386 | +0.04(+0.26%) |
Jun 12, 2018 | 17.41 | 17.45 | 17.25 | 17.29 | 59,592 | -0.04(-0.26%) |
Jun 11, 2018 | 17.20 | 17.40 | 17.18 | 17.33 | 48,628 | +0.38(+2.24%) |
Jun 08, 2018 | 16.96 | 16.98 | 16.91 | 16.95 | 32,135 | -0.06(-0.35%) |
Jun 07, 2018 | 17.20 | 17.20 | 17.00 | 17.01 | 79,521 | -0.20(-1.16%) |
Jun 06, 2018 | 17.04 | 17.23 | 17.00 | 17.21 | 67,342 | +0.01(+0.03%) |
Jun 05, 2018 | 17.21 | 17.24 | 17.10 | 17.20 | 37,477 | -0.02(-0.12%) |
Jun 04, 2018 | 17.21 | 17.23 | 17.18 | 17.23 | 33,343 | +0.24(+1.38%) |
Jun 01, 2018 | 16.99 | 17.01 | 16.88 | 16.99 | 18,904 | +0.34(+2.07%) |
May 31, 2018 | 16.62 | 16.69 | 16.50 | 16.64 | 48,562 | +0.45(+2.75%) |
May 30, 2018 | 16.18 | 16.25 | 16.10 | 16.20 | 77,677 | +0.25(+1.57%) |
May 29, 2018 | 16.13 | 16.16 | 15.94 | 15.95 | 65,365 | -0.77(-4.61%) |
May 25, 2018 | 16.72 | 16.72 | 16.72 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 17.00 | 17.00 | 16.73 | 16.77 | 77,103 | -0.37(-2.16%) |
May 23, 2018 | 17.10 | 17.14 | 17.04 | 17.14 | 34,958 | +0.04(+0.23%) |
May 22, 2018 | 17.28 | 17.28 | 17.04 | 17.10 | 166,091 | -0.01(-0.09%) |
May 21, 2018 | 17.20 | 17.20 | 17.06 | 17.11 | 86,490 | +0.07(+0.44%) |
May 18, 2018 | 17.12 | 17.18 | 17.04 | 17.04 | 13,743 | -0.09(-0.53%) |
May 17, 2018 | 17.15 | 17.25 | 17.12 | 17.13 | 24,468 | +0.22(+1.30%) |
May 16, 2018 | 16.92 | 17.04 | 16.91 | 16.91 | 15,779 | -0.24(-1.40%) |
May 15, 2018 | 17.14 | 17.20 | 17.06 | 17.15 | 17,332 | -0.05(-0.29%) |
May 14, 2018 | 17.21 | 17.34 | 17.20 | 17.20 | 66,073 | -0.01(-0.06%) |
May 11, 2018 | 17.15 | 17.35 | 17.15 | 17.21 | 11,244 | -0.04(-0.23%) |
May 10, 2018 | 17.20 | 17.25 | 17.14 | 17.25 | 25,679 | +0.14(+0.82%) |
May 09, 2018 | 17.23 | 17.23 | 17.11 | 17.11 | 133,671 | -0.20(-1.16%) |
May 08, 2018 | 17.24 | 17.35 | 17.18 | 17.31 | 79,044 | +0.11(+0.64%) |
May 07, 2018 | 17.27 | 17.29 | 17.15 | 17.20 | 34,889 | -0.18(-1.01%) |
May 04, 2018 | 17.35 | 17.42 | 17.31 | 17.38 | 25,436 | -0.09(-0.49%) |
May 03, 2018 | 17.42 | 17.53 | 17.29 | 17.46 | 27,496 | -0.05(-0.31%) |
May 02, 2018 | 17.68 | 17.68 | 17.49 | 17.52 | 33,420 | -0.02(-0.09%) |