Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.80 | 11.84 | 11.45 | 11.53 | 27,514 | -0.25(-2.13%) |
Apr 29, 2019 | 11.72 | 11.86 | 11.54 | 11.78 | 26,438 | +0.17(+1.44%) |
Apr 26, 2019 | 11.52 | 11.68 | 11.40 | 11.61 | 39,599 | +0.17(+1.53%) |
Apr 25, 2019 | 11.86 | 11.87 | 11.44 | 11.44 | 31,023 | -0.40(-3.40%) |
Apr 24, 2019 | 11.66 | 12.21 | 11.66 | 11.84 | 106,659 | +1.16(+10.81%) |
Apr 23, 2019 | 10.58 | 11.02 | 10.58 | 10.69 | 42,609 | +0.11(+1.01%) |
Apr 22, 2019 | 10.49 | 10.66 | 10.31 | 10.58 | 28,173 | +0.05(+0.43%) |
Apr 18, 2019 | 10.56 | 10.64 | 10.39 | 10.54 | 26,180 | +0.12(+1.17%) |
Apr 17, 2019 | 10.52 | 10.74 | 10.38 | 10.41 | 22,199 | -0.08(-0.72%) |
Apr 16, 2019 | 10.35 | 10.50 | 10.31 | 10.49 | 20,528 | +0.16(+1.55%) |
Apr 15, 2019 | 10.28 | 10.43 | 10.15 | 10.33 | 18,945 | +0.05(+0.44%) |
Apr 12, 2019 | 10.41 | 10.51 | 10.19 | 10.28 | 23,154 | -0.04(-0.37%) |
Apr 11, 2019 | 10.63 | 10.63 | 10.28 | 10.32 | 18,244 | -0.30(-2.79%) |
Apr 10, 2019 | 10.16 | 10.62 | 10.16 | 10.62 | 19,879 | +0.49(+4.88%) |
Apr 09, 2019 | 10.41 | 10.54 | 10.07 | 10.12 | 25,397 | -0.31(-2.99%) |
Apr 08, 2019 | 10.54 | 10.64 | 10.41 | 10.44 | 12,646 | -0.17(-1.58%) |
Apr 05, 2019 | 10.34 | 10.72 | 10.34 | 10.60 | 33,416 | +0.30(+2.95%) |
Apr 04, 2019 | 10.31 | 10.43 | 10.22 | 10.30 | 27,514 | +0.00(+0.00%) |
Apr 03, 2019 | 10.28 | 10.39 | 10.25 | 10.30 | 13,724 | +0.08(+0.74%) |
Apr 02, 2019 | 10.40 | 10.40 | 10.12 | 10.22 | 17,701 | -0.14(-1.32%) |
Apr 01, 2019 | 10.30 | 10.50 | 10.11 | 10.36 | 18,195 | +0.12(+1.19%) |
Mar 29, 2019 | 10.38 | 10.42 | 10.05 | 10.24 | 38,283 | -0.08(-0.81%) |
Mar 28, 2019 | 10.25 | 10.60 | 10.19 | 10.32 | 22,370 | +0.09(+0.89%) |
Mar 27, 2019 | 10.29 | 10.45 | 9.995 | 10.23 | 38,625 | -0.08(-0.74%) |
Mar 26, 2019 | 9.980 | 10.45 | 9.980 | 10.31 | 42,034 | +0.31(+3.12%) |
Mar 25, 2019 | 9.691 | 10.03 | 9.691 | 9.995 | 19,243 | +0.36(+3.79%) |
Mar 22, 2019 | 9.957 | 9.957 | 9.486 | 9.631 | 46,308 | -0.40(-3.94%) |
Mar 21, 2019 | 10.11 | 10.42 | 9.927 | 10.03 | 35,480 | -0.08(-0.83%) |
Mar 20, 2019 | 10.43 | 10.47 | 10.06 | 10.11 | 53,301 | -0.34(-3.27%) |
Mar 19, 2019 | 10.42 | 10.56 | 10.22 | 10.45 | 34,636 | +0.06(+0.59%) |
Mar 18, 2019 | 10.22 | 10.42 | 10.13 | 10.39 | 38,604 | +0.03(+0.29%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.32 | 10.36 | 63,280 | -0.02(-0.15%) |
Mar 14, 2019 | 10.35 | 10.53 | 10.35 | 10.38 | 66,937 | -0.02(-0.22%) |
Mar 13, 2019 | 10.43 | 10.60 | 10.38 | 10.40 | 43,010 | -0.04(-0.37%) |
Mar 12, 2019 | 10.66 | 10.70 | 10.38 | 10.44 | 78,952 | -0.23(-2.14%) |
Mar 11, 2019 | 10.62 | 10.70 | 10.56 | 10.66 | 45,369 | +0.13(+1.23%) |
Mar 08, 2019 | 10.30 | 10.60 | 10.30 | 10.54 | 31,705 | +0.21(+2.06%) |
Mar 07, 2019 | 10.64 | 10.84 | 10.29 | 10.32 | 118,138 | -0.31(-2.93%) |
Mar 06, 2019 | 10.65 | 10.69 | 10.57 | 10.63 | 47,954 | -0.02(-0.21%) |
Mar 05, 2019 | 10.68 | 10.76 | 10.60 | 10.66 | 29,539 | -0.03(-0.28%) |
Mar 04, 2019 | 11.04 | 11.04 | 10.57 | 10.69 | 50,451 | -0.33(-3.03%) |
Mar 01, 2019 | 10.83 | 11.08 | 10.66 | 11.02 | 24,733 | +0.26(+2.40%) |
Feb 28, 2019 | 10.88 | 10.91 | 10.65 | 10.76 | 26,472 | -0.12(-1.12%) |
Feb 27, 2019 | 11.16 | 11.32 | 10.77 | 10.88 | 51,577 | -0.27(-2.39%) |
Feb 26, 2019 | 11.07 | 11.45 | 11.00 | 11.15 | 145,470 | +0.04(+0.34%) |
Feb 25, 2019 | 11.26 | 11.38 | 11.00 | 11.11 | 89,543 | -0.15(-1.35%) |
Feb 22, 2019 | 11.42 | 11.50 | 10.96 | 11.26 | 116,298 | -0.10(-0.87%) |
Feb 21, 2019 | 11.40 | 11.62 | 11.36 | 11.36 | 85,966 | +0.09(+0.81%) |
Feb 20, 2019 | 10.69 | 11.34 | 10.69 | 11.27 | 90,319 | +0.59(+5.48%) |
Feb 19, 2019 | 10.68 | 10.83 | 10.59 | 10.69 | 57,346 | -0.01(-0.07%) |
Feb 15, 2019 | 10.66 | 10.73 | 10.53 | 10.69 | 66,963 | +0.11(+1.08%) |
Feb 14, 2019 | 10.34 | 10.75 | 10.33 | 10.58 | 71,214 | +0.24(+2.35%) |
Feb 13, 2019 | 10.50 | 10.61 | 10.25 | 10.34 | 80,915 | -0.17(-1.66%) |
Feb 12, 2019 | 10.26 | 10.60 | 10.26 | 10.51 | 68,384 | +0.27(+2.60%) |
Feb 11, 2019 | 10.41 | 10.70 | 10.18 | 10.25 | 79,152 | -0.18(-1.75%) |
Feb 08, 2019 | 10.35 | 10.58 | 10.28 | 10.43 | 62,359 | +0.00(+0.00%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.36 | 10.43 | 78,215 | -0.21(-1.98%) |
Feb 06, 2019 | 10.25 | 10.69 | 10.22 | 10.64 | 146,563 | +0.39(+3.82%) |
Feb 05, 2019 | 10.72 | 10.80 | 10.12 | 10.25 | 230,312 | -0.45(-4.23%) |
Feb 04, 2019 | 10.35 | 11.00 | 10.35 | 10.70 | 84,629 | +0.35(+3.35%) |
Feb 01, 2019 | 10.69 | 10.76 | 10.13 | 10.35 | 78,431 | -0.35(-3.24%) |
Jan 31, 2019 | 10.66 | 10.93 | 10.63 | 10.70 | 95,701 | +0.04(+0.35%) |
Jan 30, 2019 | 10.44 | 10.84 | 10.44 | 10.66 | 62,193 | +0.17(+1.65%) |
Jan 29, 2019 | 10.66 | 10.83 | 10.22 | 10.49 | 117,680 | -0.21(-1.97%) |
Jan 28, 2019 | 10.49 | 10.83 | 10.47 | 10.70 | 119,638 | +0.20(+1.94%) |
Jan 25, 2019 | 11.06 | 11.21 | 10.36 | 10.50 | 141,734 | -0.53(-4.78%) |
Jan 24, 2019 | 11.14 | 11.35 | 10.81 | 11.02 | 93,354 | -0.24(-2.14%) |
Jan 23, 2019 | 12.14 | 12.73 | 11.08 | 11.27 | 176,952 | -1.70(-13.13%) |
Jan 22, 2019 | 13.11 | 13.23 | 12.62 | 12.97 | 85,006 | -0.20(-1.54%) |
Jan 18, 2019 | 13.04 | 13.27 | 12.90 | 13.17 | 53,747 | +0.22(+1.69%) |
Jan 17, 2019 | 13.26 | 13.32 | 12.90 | 12.95 | 61,975 | -0.37(-2.77%) |
Jan 16, 2019 | 13.32 | 13.68 | 13.24 | 13.32 | 40,059 | +0.03(+0.23%) |
Jan 15, 2019 | 13.21 | 13.37 | 12.25 | 13.29 | 89,970 | +0.09(+0.68%) |
Jan 14, 2019 | 13.65 | 13.65 | 13.19 | 13.20 | 34,377 | -0.53(-3.84%) |
Jan 11, 2019 | 13.78 | 13.95 | 13.61 | 13.73 | 45,652 | -0.08(-0.60%) |
Jan 10, 2019 | 13.64 | 14.05 | 13.59 | 13.81 | 23,033 | +0.03(+0.22%) |
Jan 09, 2019 | 13.84 | 13.98 | 13.22 | 13.78 | 45,961 | +0.02(+0.16%) |
Jan 08, 2019 | 13.93 | 14.04 | 13.65 | 13.76 | 55,720 | +0.08(+0.61%) |
Jan 07, 2019 | 13.49 | 13.75 | 13.20 | 13.68 | 62,913 | +0.29(+2.20%) |
Jan 04, 2019 | 12.86 | 13.48 | 12.75 | 13.38 | 37,026 | +0.71(+5.59%) |
Jan 03, 2019 | 12.84 | 13.19 | 12.44 | 12.67 | 46,611 | -0.24(-1.87%) |
Jan 02, 2019 | 12.67 | 13.10 | 12.40 | 12.92 | 51,910 | +0.17(+1.36%) |
Dec 31, 2018 | 12.71 | 12.92 | 12.39 | 12.74 | 61,577 | +0.03(+0.24%) |
Dec 28, 2018 | 11.94 | 12.74 | 11.83 | 12.71 | 100,992 | +0.78(+6.57%) |
Dec 27, 2018 | 11.76 | 12.02 | 11.36 | 11.93 | 85,487 | +0.03(+0.25%) |
Dec 26, 2018 | 12.23 | 12.42 | 11.88 | 11.90 | 138,116 | -0.04(-0.32%) |
Dec 24, 2018 | 12.27 | 12.40 | 11.88 | 11.94 | 56,269 | -0.52(-4.17%) |
Dec 21, 2018 | 12.64 | 12.88 | 11.89 | 12.46 | 158,323 | -0.16(-1.25%) |
Dec 20, 2018 | 12.77 | 12.90 | 12.31 | 12.61 | 86,293 | -0.22(-1.70%) |
Dec 19, 2018 | 13.15 | 13.22 | 12.74 | 12.83 | 89,569 | -0.32(-2.41%) |
Dec 18, 2018 | 12.91 | 13.24 | 12.79 | 13.15 | 56,733 | +0.37(+2.89%) |
Dec 17, 2018 | 13.04 | 13.21 | 12.68 | 12.78 | 64,786 | -0.23(-1.80%) |
Dec 14, 2018 | 12.86 | 13.24 | 12.81 | 13.01 | 47,377 | +0.08(+0.58%) |
Dec 13, 2018 | 13.57 | 13.86 | 12.64 | 12.94 | 102,339 | -0.64(-4.72%) |
Dec 12, 2018 | 13.45 | 14.01 | 13.41 | 13.58 | 60,199 | +0.24(+1.81%) |
Dec 11, 2018 | 12.89 | 13.46 | 12.89 | 13.34 | 106,855 | +0.54(+4.18%) |
Dec 10, 2018 | 15.56 | 15.56 | 12.50 | 12.80 | 301,537 | -3.65(-22.21%) |
Dec 07, 2018 | 16.58 | 16.72 | 15.64 | 16.46 | 65,558 | +0.00(+0.00%) |
Dec 06, 2018 | 16.27 | 16.81 | 16.27 | 16.46 | 84,087 | +0.26(+1.58%) |
Dec 04, 2018 | 16.74 | 16.81 | 16.18 | 16.20 | 54,543 | -0.62(-3.67%) |
Dec 03, 2018 | 16.57 | 16.92 | 16.39 | 16.82 | 30,379 | +0.44(+2.67%) |
Nov 30, 2018 | 16.46 | 16.75 | 16.05 | 16.38 | 100,594 | -0.08(-0.46%) |
Nov 29, 2018 | 16.37 | 16.59 | 16.20 | 16.46 | 35,391 | +0.01(+0.05%) |
Nov 28, 2018 | 16.28 | 16.55 | 16.15 | 16.45 | 27,870 | +0.22(+1.35%) |
Nov 27, 2018 | 16.35 | 16.39 | 15.82 | 16.23 | 44,274 | -0.10(-0.60%) |
Nov 26, 2018 | 16.09 | 16.46 | 15.88 | 16.33 | 105,714 | +0.28(+1.74%) |
Nov 23, 2018 | 16.04 | 16.20 | 15.79 | 16.05 | 18,844 | +0.02(+0.09%) |
Nov 21, 2018 | 16.04 | 16.04 | 16.04 | 0 | +0.31(+1.96%) | |
Nov 20, 2018 | 15.82 | 15.93 | 15.30 | 15.73 | 98,148 | -0.42(-2.61%) |
Nov 19, 2018 | 17.06 | 17.07 | 15.87 | 16.15 | 54,105 | -0.92(-5.39%) |
Nov 16, 2018 | 17.05 | 17.14 | 16.45 | 17.07 | 58,657 | -0.21(-1.22%) |
Nov 15, 2018 | 17.07 | 17.74 | 16.90 | 17.28 | 50,034 | +0.11(+0.66%) |
Nov 14, 2018 | 17.23 | 17.70 | 17.00 | 17.17 | 47,296 | +0.10(+0.57%) |
Nov 13, 2018 | 17.33 | 18.45 | 16.73 | 17.07 | 112,189 | -0.04(-0.22%) |
Nov 12, 2018 | 15.80 | 17.37 | 15.67 | 17.11 | 88,826 | +1.25(+7.89%) |
Nov 09, 2018 | 16.66 | 16.66 | 15.77 | 15.85 | 54,543 | -0.85(-5.10%) |
Nov 08, 2018 | 16.47 | 17.18 | 16.43 | 16.71 | 96,060 | +0.66(+4.13%) |
Nov 07, 2018 | 16.00 | 16.18 | 15.93 | 16.04 | 24,160 | +0.22(+1.37%) |
Nov 06, 2018 | 15.89 | 16.11 | 15.74 | 15.83 | 26,673 | -0.10(-0.66%) |
Nov 05, 2018 | 15.98 | 16.06 | 15.59 | 15.93 | 55,062 | -0.01(-0.09%) |
Nov 02, 2018 | 15.50 | 15.95 | 15.48 | 15.95 | 53,850 | +0.51(+3.34%) |
Nov 01, 2018 | 15.32 | 15.63 | 15.17 | 15.43 | 46,566 | +0.22(+1.47%) |
Oct 31, 2018 | 15.86 | 16.10 | 15.14 | 15.21 | 61,555 | -0.48(-3.05%) |
Oct 30, 2018 | 15.19 | 15.89 | 15.19 | 15.68 | 44,635 | +0.45(+2.94%) |
Oct 29, 2018 | 15.36 | 15.81 | 15.12 | 15.24 | 76,159 | +0.11(+0.74%) |
Oct 26, 2018 | 15.76 | 16.01 | 15.12 | 15.12 | 85,598 | -0.87(-5.42%) |
Oct 25, 2018 | 15.80 | 16.43 | 15.52 | 15.99 | 62,131 | +0.31(+2.00%) |
Oct 24, 2018 | 17.92 | 18.42 | 15.51 | 15.68 | 140,138 | -1.41(-8.26%) |
Oct 23, 2018 | 17.23 | 17.30 | 16.45 | 17.09 | 75,693 | -0.26(-1.51%) |
Oct 22, 2018 | 17.36 | 17.52 | 17.01 | 17.35 | 37,059 | +0.12(+0.69%) |
Oct 19, 2018 | 17.68 | 17.92 | 17.18 | 17.23 | 35,364 | -0.34(-1.91%) |
Oct 18, 2018 | 17.32 | 17.72 | 17.24 | 17.57 | 43,987 | +0.27(+1.55%) |
Oct 17, 2018 | 17.30 | 18.01 | 17.05 | 17.30 | 58,336 | +0.07(+0.39%) |
Oct 16, 2018 | 16.48 | 17.28 | 16.47 | 17.23 | 45,229 | +0.93(+5.73%) |
Oct 15, 2018 | 15.86 | 16.42 | 15.81 | 16.30 | 23,457 | +0.39(+2.44%) |
Oct 12, 2018 | 16.62 | 16.76 | 15.68 | 15.91 | 53,448 | -0.47(-2.87%) |
Oct 11, 2018 | 16.62 | 16.97 | 16.26 | 16.38 | 47,872 | -0.31(-1.83%) |
Oct 10, 2018 | 16.83 | 17.05 | 16.68 | 16.68 | 48,482 | -0.14(-0.84%) |
Oct 09, 2018 | 17.42 | 17.78 | 16.68 | 16.83 | 70,588 | -0.65(-3.72%) |
Oct 08, 2018 | 17.46 | 17.80 | 17.42 | 17.48 | 23,684 | -0.03(-0.17%) |
Oct 05, 2018 | 17.63 | 17.80 | 17.18 | 17.51 | 26,389 | -0.18(-1.01%) |
Oct 04, 2018 | 17.57 | 17.81 | 17.54 | 17.68 | 80,047 | +0.16(+0.89%) |
Oct 03, 2018 | 16.81 | 17.66 | 16.76 | 17.53 | 44,469 | +0.79(+4.73%) |
Oct 02, 2018 | 16.64 | 16.98 | 16.61 | 16.74 | 33,670 | -0.04(-0.27%) |
Oct 01, 2018 | 17.13 | 17.42 | 16.72 | 16.78 | 83,721 | -0.31(-1.79%) |
Sep 28, 2018 | 17.27 | 17.36 | 17.02 | 17.09 | 25,049 | -0.18(-1.04%) |
Sep 27, 2018 | 17.31 | 17.63 | 17.24 | 17.27 | 23,025 | -0.04(-0.22%) |
Sep 26, 2018 | 17.60 | 17.83 | 17.23 | 17.30 | 70,009 | -0.16(-0.94%) |
Sep 25, 2018 | 15.37 | 17.88 | 15.37 | 17.47 | 307,223 | +2.16(+14.09%) |
Sep 24, 2018 | 16.31 | 16.31 | 15.31 | 15.31 | 66,955 | -1.01(-6.18%) |
Sep 21, 2018 | 16.00 | 16.68 | 15.89 | 16.32 | 76,489 | +0.31(+1.91%) |
Sep 20, 2018 | 15.99 | 16.26 | 15.73 | 16.01 | 25,966 | +0.12(+0.75%) |
Sep 19, 2018 | 16.84 | 16.84 | 15.33 | 15.89 | 56,784 | -1.01(-5.96%) |
Sep 18, 2018 | 17.20 | 17.40 | 16.71 | 16.90 | 26,877 | -0.27(-1.56%) |
Sep 17, 2018 | 17.09 | 17.53 | 16.63 | 17.17 | 69,443 | +0.13(+0.79%) |
Sep 14, 2018 | 16.89 | 17.39 | 16.80 | 17.04 | 22,236 | +0.20(+1.20%) |
Sep 13, 2018 | 17.12 | 17.46 | 16.39 | 16.83 | 27,044 | -0.15(-0.88%) |
Sep 12, 2018 | 17.05 | 18.53 | 16.37 | 16.98 | 100,964 | -0.07(-0.39%) |
Sep 11, 2018 | 15.67 | 17.35 | 15.66 | 17.05 | 115,675 | +1.52(+9.81%) |
Sep 10, 2018 | 14.93 | 15.84 | 14.68 | 15.53 | 86,645 | +0.66(+4.42%) |
Sep 07, 2018 | 14.52 | 14.88 | 14.40 | 14.87 | 13,931 | +0.28(+1.89%) |
Sep 06, 2018 | 14.42 | 14.67 | 14.41 | 14.59 | 23,061 | +0.22(+1.56%) |
Sep 05, 2018 | 14.37 | 14.42 | 14.25 | 14.37 | 14,680 | -0.06(-0.41%) |
Sep 04, 2018 | 14.59 | 14.59 | 14.25 | 14.43 | 14,042 | -0.23(-1.58%) |
Aug 31, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.14(+0.98%) | |
Aug 30, 2018 | 14.52 | 14.54 | 14.20 | 14.52 | 42,812 | +0.39(+2.75%) |
Aug 29, 2018 | 14.65 | 14.65 | 13.98 | 14.13 | 40,051 | -0.37(-2.57%) |
Aug 28, 2018 | 14.35 | 14.63 | 14.35 | 14.50 | 7,882 | +0.12(+0.83%) |
Aug 27, 2018 | 14.76 | 14.76 | 14.15 | 14.39 | 26,543 | +0.10(+0.73%) |
Aug 24, 2018 | 14.46 | 14.46 | 14.19 | 14.28 | 30,810 | -0.01(-0.05%) |
Aug 23, 2018 | 14.53 | 14.70 | 14.18 | 14.29 | 23,601 | -0.17(-1.19%) |
Aug 22, 2018 | 14.62 | 14.71 | 14.36 | 14.46 | 21,687 | -0.02(-0.15%) |
Aug 21, 2018 | 14.24 | 14.58 | 14.24 | 14.48 | 39,978 | +0.34(+2.43%) |
Aug 20, 2018 | 13.89 | 14.24 | 13.89 | 14.14 | 29,167 | +0.30(+2.16%) |
Aug 17, 2018 | 13.91 | 14.05 | 13.80 | 13.84 | 28,532 | -0.15(-1.07%) |
Aug 16, 2018 | 14.21 | 14.21 | 13.89 | 13.99 | 9,887 | -0.01(-0.11%) |
Aug 15, 2018 | 14.11 | 14.11 | 13.94 | 14.00 | 18,970 | -0.11(-0.79%) |
Aug 14, 2018 | 14.10 | 14.40 | 14.04 | 14.12 | 22,670 | +0.07(+0.53%) |
Aug 13, 2018 | 14.20 | 14.33 | 13.98 | 14.04 | 24,678 | -0.16(-1.10%) |
Aug 10, 2018 | 14.03 | 14.32 | 13.91 | 14.20 | 33,623 | -0.06(-0.42%) |
Aug 09, 2018 | 14.34 | 14.39 | 14.12 | 14.26 | 11,017 | +0.02(+0.16%) |
Aug 08, 2018 | 14.33 | 14.56 | 14.11 | 14.24 | 9,710 | +0.04(+0.31%) |
Aug 07, 2018 | 13.96 | 14.33 | 13.96 | 14.19 | 16,619 | +0.30(+2.19%) |
Aug 06, 2018 | 14.25 | 14.25 | 13.85 | 13.89 | 25,837 | -0.46(-3.21%) |
Aug 03, 2018 | 14.12 | 14.35 | 13.98 | 14.35 | 21,141 | +0.27(+1.95%) |
Aug 02, 2018 | 14.13 | 14.28 | 14.05 | 14.07 | 31,469 | -0.08(-0.58%) |
Aug 01, 2018 | 13.81 | 14.29 | 13.74 | 14.15 | 36,355 | +0.36(+2.58%) |
Jul 31, 2018 | 13.84 | 13.84 | 13.58 | 13.80 | 17,691 | -0.06(-0.43%) |
Jul 30, 2018 | 14.44 | 14.44 | 13.72 | 13.86 | 19,040 | -0.48(-3.37%) |
Jul 27, 2018 | 14.41 | 14.51 | 14.14 | 14.34 | 25,450 | +0.02(+0.16%) |
Jul 26, 2018 | 12.80 | 14.50 | 12.73 | 14.32 | 39,429 | +1.15(+8.74%) |
Jul 25, 2018 | 15.60 | 17.22 | 12.92 | 13.17 | 147,616 | -1.72(-11.57%) |
Jul 24, 2018 | 15.01 | 15.05 | 14.63 | 14.89 | 26,634 | -0.01(-0.05%) |
Jul 23, 2018 | 14.67 | 15.21 | 14.67 | 14.90 | 38,361 | +0.26(+1.78%) |
Jul 20, 2018 | 14.41 | 14.79 | 14.41 | 14.64 | 26,696 | +0.24(+1.65%) |
Jul 19, 2018 | 14.35 | 14.67 | 14.26 | 14.40 | 21,029 | +0.01(+0.10%) |
Jul 18, 2018 | 14.29 | 14.44 | 14.06 | 14.38 | 32,618 | +0.11(+0.78%) |
Jul 17, 2018 | 14.23 | 14.38 | 14.22 | 14.27 | 13,026 | +0.05(+0.37%) |
Jul 16, 2018 | 13.99 | 14.27 | 13.99 | 14.22 | 13,871 | +0.19(+1.32%) |
Jul 13, 2018 | 14.12 | 14.15 | 13.97 | 14.04 | 11,528 | -0.01(-0.11%) |
Jul 12, 2018 | 14.20 | 14.30 | 13.90 | 14.05 | 10,448 | -0.16(-1.15%) |
Jul 11, 2018 | 14.18 | 14.24 | 14.11 | 14.21 | 14,522 | +0.10(+0.68%) |
Jul 10, 2018 | 14.33 | 14.70 | 14.11 | 14.12 | 49,401 | -0.20(-1.40%) |
Jul 09, 2018 | 14.15 | 14.62 | 14.13 | 14.32 | 31,969 | +0.21(+1.47%) |
Jul 06, 2018 | 13.58 | 14.72 | 13.58 | 14.11 | 67,686 | +0.51(+3.77%) |
Jul 05, 2018 | 13.56 | 13.66 | 13.44 | 13.60 | 16,204 | +0.12(+0.88%) |
Jul 03, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.09(-0.66%) | |
Jul 02, 2018 | 13.34 | 13.57 | 13.20 | 13.57 | 13,786 | +0.36(+2.76%) |
Jun 29, 2018 | 13.44 | 13.49 | 13.04 | 13.20 | 27,905 | -0.20(-1.50%) |
Jun 28, 2018 | 13.17 | 13.49 | 13.15 | 13.40 | 21,101 | +0.19(+1.40%) |
Jun 27, 2018 | 13.14 | 13.33 | 13.04 | 13.22 | 24,485 | -0.04(-0.34%) |
Jun 26, 2018 | 12.65 | 13.30 | 12.51 | 13.26 | 29,519 | +0.59(+4.63%) |
Jun 25, 2018 | 12.58 | 12.78 | 12.42 | 12.68 | 38,532 | +0.13(+1.01%) |
Jun 22, 2018 | 11.96 | 12.62 | 11.78 | 12.55 | 175,316 | +0.59(+4.90%) |
Jun 21, 2018 | 12.13 | 12.22 | 11.96 | 11.96 | 16,359 | -0.26(-2.13%) |
Jun 20, 2018 | 12.31 | 12.43 | 12.11 | 12.22 | 27,556 | -0.08(-0.66%) |
Jun 19, 2018 | 12.11 | 12.45 | 12.02 | 12.31 | 35,446 | +0.17(+1.41%) |
Jun 18, 2018 | 12.21 | 12.29 | 12.03 | 12.13 | 16,623 | -0.08(-0.67%) |
Jun 15, 2018 | 12.34 | 12.13 | 12.22 | 34,511 | -0.05(-0.42%) | |
Jun 14, 2018 | 12.15 | 12.35 | 12.10 | 12.27 | 9,453 | +0.01(+0.12%) |
Jun 13, 2018 | 11.98 | 12.25 | 11.97 | 12.25 | 13,018 | +0.07(+0.55%) |
Jun 12, 2018 | 12.27 | 12.33 | 12.13 | 12.19 | 11,478 | -0.15(-1.20%) |
Jun 11, 2018 | 12.40 | 12.40 | 12.13 | 12.33 | 19,975 | +0.01(+0.06%) |
Jun 08, 2018 | 12.45 | 12.59 | 12.27 | 12.33 | 13,307 | -0.18(-1.42%) |
Jun 07, 2018 | 12.41 | 12.62 | 12.41 | 12.51 | 6,743 | -0.06(-0.47%) |
Jun 06, 2018 | 12.65 | 12.57 | 19,683 | +0.19(+1.50%) | ||
Jun 05, 2018 | 12.29 | 12.41 | 12.22 | 12.38 | 16,272 | +0.04(+0.36%) |
Jun 04, 2018 | 12.23 | 12.58 | 12.23 | 12.33 | 19,638 | +0.10(+0.85%) |
Jun 01, 2018 | 12.51 | 12.58 | 12.02 | 12.23 | 26,041 | -0.25(-2.02%) |
May 31, 2018 | 12.33 | 12.65 | 12.22 | 12.48 | 19,961 | +0.16(+1.27%) |
May 30, 2018 | 12.29 | 12.59 | 12.29 | 12.33 | 26,945 | +0.15(+1.22%) |
May 29, 2018 | 12.02 | 12.34 | 12.02 | 12.18 | 14,840 | +0.15(+1.23%) |
May 25, 2018 | 12.03 | 12.03 | 12.03 | 0 | +0.04(+0.31%) | |
May 24, 2018 | 11.84 | 12.13 | 11.77 | 11.99 | 10,262 | +0.13(+1.13%) |
May 23, 2018 | 11.84 | 11.90 | 11.50 | 11.86 | 12,286 | +0.03(+0.25%) |
May 22, 2018 | 12.15 | 12.16 | 11.81 | 11.83 | 14,603 | -0.33(-2.69%) |
May 21, 2018 | 12.14 | 12.23 | 12.01 | 12.16 | 13,364 | +0.01(+0.12%) |
May 18, 2018 | 12.17 | 12.40 | 11.84 | 12.14 | 35,948 | +0.02(+0.18%) |
May 17, 2018 | 12.05 | 12.21 | 12.01 | 12.12 | 11,688 | +0.10(+0.87%) |
May 16, 2018 | 11.98 | 12.12 | 11.93 | 12.02 | 27,222 | +0.04(+0.31%) |
May 15, 2018 | 11.88 | 12.10 | 11.88 | 11.98 | 18,774 | +0.06(+0.50%) |
May 14, 2018 | 11.81 | 12.10 | 11.80 | 11.92 | 21,012 | +0.11(+0.94%) |
May 11, 2018 | 11.76 | 11.90 | 11.65 | 11.81 | 34,047 | +0.09(+0.76%) |
May 10, 2018 | 11.67 | 11.79 | 11.56 | 11.72 | 36,244 | +0.02(+0.19%) |
May 09, 2018 | 11.54 | 11.73 | 11.51 | 11.70 | 25,612 | +0.23(+2.01%) |
May 08, 2018 | 11.51 | 11.61 | 11.41 | 11.47 | 19,279 | +0.01(+0.06%) |
May 07, 2018 | 11.33 | 11.58 | 11.33 | 11.46 | 27,142 | +0.13(+1.11%) |
May 04, 2018 | 11.29 | 11.37 | 11.19 | 11.33 | 16,740 | +0.08(+0.72%) |
May 03, 2018 | 11.33 | 11.35 | 11.04 | 11.25 | 18,289 | -0.04(-0.33%) |
May 02, 2018 | 11.27 | 11.42 | 11.22 | 11.29 | 28,172 | +0.04(+0.33%) |