Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.64 | 10.72 | 10.38 | 10.40 | 261,310 | -0.25(-2.35%) |
Apr 29, 2019 | 10.81 | 11.06 | 10.63 | 10.65 | 193,482 | -0.23(-2.11%) |
Apr 26, 2019 | 10.86 | 10.95 | 10.62 | 10.88 | 125,600 | +0.04(+0.37%) |
Apr 25, 2019 | 10.91 | 11.10 | 10.71 | 10.84 | 333,685 | -0.10(-0.91%) |
Apr 24, 2019 | 11.15 | 11.18 | 10.73 | 10.94 | 101,012 | -0.24(-2.15%) |
Apr 23, 2019 | 10.80 | 11.30 | 10.72 | 11.18 | 262,921 | +0.38(+3.52%) |
Apr 22, 2019 | 10.70 | 11.01 | 10.47 | 10.80 | 212,317 | +0.10(+0.93%) |
Apr 18, 2019 | 10.73 | 10.87 | 10.43 | 10.70 | 186,400 | -0.06(-0.56%) |
Apr 17, 2019 | 10.95 | 10.95 | 10.49 | 10.76 | 292,035 | -0.17(-1.56%) |
Apr 16, 2019 | 10.92 | 11.10 | 10.74 | 10.93 | 172,712 | +0.02(+0.18%) |
Apr 15, 2019 | 11.13 | 11.24 | 10.80 | 10.91 | 175,298 | -0.25(-2.24%) |
Apr 12, 2019 | 11.34 | 11.38 | 11.00 | 11.16 | 218,500 | -0.04(-0.36%) |
Apr 11, 2019 | 11.46 | 11.62 | 11.18 | 11.20 | 293,767 | -0.24(-2.10%) |
Apr 10, 2019 | 11.55 | 11.79 | 11.32 | 11.44 | 878,307 | -0.10(-0.87%) |
Apr 09, 2019 | 12.23 | 12.32 | 11.51 | 11.54 | 263,772 | -0.76(-6.18%) |
Apr 08, 2019 | 12.44 | 12.48 | 12.20 | 12.30 | 135,275 | -0.19(-1.52%) |
Apr 05, 2019 | 12.17 | 12.54 | 12.00 | 12.49 | 121,500 | +0.35(+2.88%) |
Apr 04, 2019 | 12.22 | 12.45 | 12.07 | 12.14 | 104,867 | -0.08(-0.65%) |
Apr 03, 2019 | 12.12 | 12.31 | 12.05 | 12.22 | 145,743 | +0.19(+1.58%) |
Apr 02, 2019 | 11.72 | 12.18 | 11.67 | 12.03 | 179,363 | +0.38(+3.26%) |
Apr 01, 2019 | 12.02 | 12.35 | 11.63 | 11.65 | 403,932 | -0.48(-3.96%) |
Mar 29, 2019 | 11.88 | 12.23 | 11.77 | 12.13 | 229,200 | +0.37(+3.15%) |
Mar 28, 2019 | 11.73 | 11.94 | 11.65 | 11.76 | 265,555 | +0.03(+0.26%) |
Mar 27, 2019 | 12.07 | 12.32 | 11.69 | 11.73 | 343,259 | -0.36(-2.98%) |
Mar 26, 2019 | 12.08 | 12.19 | 11.88 | 12.09 | 141,516 | +0.10(+0.83%) |
Mar 25, 2019 | 12.22 | 12.35 | 11.86 | 11.99 | 212,631 | -0.31(-2.52%) |
Mar 22, 2019 | 13.23 | 13.28 | 12.25 | 12.30 | 375,500 | -1.00(-7.52%) |
Mar 21, 2019 | 13.49 | 13.71 | 13.14 | 13.30 | 223,701 | -0.34(-2.49%) |
Mar 20, 2019 | 14.04 | 14.08 | 13.51 | 13.64 | 158,564 | -0.40(-2.85%) |
Mar 19, 2019 | 14.52 | 14.70 | 13.96 | 14.04 | 215,937 | -0.45(-3.11%) |
Mar 18, 2019 | 14.34 | 14.73 | 14.12 | 14.49 | 332,968 | +0.14(+0.98%) |
Mar 15, 2019 | 13.99 | 14.38 | 13.92 | 14.35 | 760,400 | +0.38(+2.72%) |
Mar 14, 2019 | 13.93 | 14.21 | 13.53 | 13.97 | 250,055 | -0.07(-0.50%) |
Mar 13, 2019 | 13.64 | 14.25 | 13.64 | 14.04 | 605,488 | +0.48(+3.54%) |
Mar 12, 2019 | 13.16 | 13.76 | 13.15 | 13.56 | 510,089 | +0.45(+3.43%) |
Mar 11, 2019 | 12.83 | 13.26 | 12.79 | 13.11 | 298,431 | +0.31(+2.42%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.68 | 12.80 | 201,000 | -0.30(-2.29%) |
Mar 07, 2019 | 13.18 | 13.36 | 12.85 | 13.10 | 211,548 | -0.13(-0.98%) |
Mar 06, 2019 | 13.94 | 14.03 | 13.22 | 13.23 | 289,833 | -0.73(-5.23%) |
Mar 05, 2019 | 14.18 | 14.34 | 13.89 | 13.96 | 317,893 | -0.31(-2.17%) |
Mar 04, 2019 | 13.99 | 14.77 | 13.99 | 14.27 | 445,586 | +0.50(+3.63%) |
Mar 01, 2019 | 13.52 | 13.77 | 13.38 | 13.77 | 227,100 | +0.37(+2.76%) |
Feb 28, 2019 | 13.51 | 13.64 | 13.24 | 13.40 | 327,191 | -0.13(-0.96%) |
Feb 27, 2019 | 13.46 | 13.72 | 13.43 | 13.53 | 311,385 | +0.05(+0.37%) |
Feb 26, 2019 | 13.45 | 13.73 | 13.35 | 13.48 | 335,268 | -0.01(-0.07%) |
Feb 25, 2019 | 13.65 | 13.98 | 13.38 | 13.49 | 370,976 | +0.08(+0.60%) |
Feb 22, 2019 | 13.36 | 13.79 | 13.17 | 13.41 | 855,900 | +0.07(+0.52%) |
Feb 21, 2019 | 13.32 | 13.48 | 12.82 | 13.34 | 356,605 | -0.08(-0.60%) |
Feb 20, 2019 | 13.29 | 13.61 | 13.25 | 13.42 | 520,012 | +0.12(+0.90%) |
Feb 19, 2019 | 13.17 | 13.50 | 12.93 | 13.30 | 427,653 | +0.15(+1.14%) |
Feb 15, 2019 | 12.97 | 13.55 | 12.57 | 13.15 | 613,500 | +0.40(+3.14%) |
Feb 14, 2019 | 12.70 | 12.84 | 12.51 | 12.75 | 306,496 | +0.00(+0.00%) |
Feb 13, 2019 | 12.78 | 12.91 | 12.60 | 12.75 | 481,212 | -0.04(-0.31%) |
Feb 12, 2019 | 12.31 | 12.95 | 12.31 | 12.79 | 544,678 | +0.51(+4.15%) |
Feb 11, 2019 | 12.37 | 12.42 | 12.11 | 12.28 | 301,128 | -0.03(-0.24%) |
Feb 08, 2019 | 12.04 | 12.41 | 12.03 | 12.31 | 406,200 | +0.18(+1.48%) |
Feb 07, 2019 | 12.13 | 12.29 | 11.87 | 12.13 | 270,069 | -0.10(-0.82%) |
Feb 06, 2019 | 11.92 | 12.28 | 11.80 | 12.23 | 715,549 | +0.35(+2.95%) |
Feb 05, 2019 | 11.84 | 12.21 | 11.78 | 11.88 | 513,106 | +0.06(+0.51%) |
Feb 04, 2019 | 11.75 | 11.98 | 11.66 | 11.82 | 254,911 | +0.10(+0.85%) |
Feb 01, 2019 | 11.75 | 12.00 | 11.55 | 11.72 | 271,700 | -0.03(-0.26%) |
Jan 31, 2019 | 11.76 | 12.10 | 11.63 | 11.75 | 281,834 | +0.00(+0.00%) |
Jan 30, 2019 | 11.54 | 11.83 | 11.40 | 11.75 | 314,684 | +0.30(+2.62%) |
Jan 29, 2019 | 11.38 | 11.59 | 11.26 | 11.45 | 185,119 | +0.06(+0.53%) |
Jan 28, 2019 | 11.63 | 11.75 | 11.18 | 11.39 | 230,845 | -0.39(-3.31%) |
Jan 25, 2019 | 11.50 | 11.91 | 11.46 | 11.78 | 380,400 | +0.36(+3.15%) |
Jan 24, 2019 | 11.35 | 11.55 | 11.23 | 11.42 | 165,254 | +0.03(+0.26%) |
Jan 23, 2019 | 11.64 | 11.92 | 11.15 | 11.39 | 214,693 | -0.20(-1.73%) |
Jan 22, 2019 | 11.86 | 11.97 | 11.33 | 11.59 | 383,455 | -0.38(-3.17%) |
Jan 18, 2019 | 11.98 | 12.12 | 11.75 | 11.97 | 424,100 | +0.04(+0.34%) |
Jan 17, 2019 | 11.91 | 12.28 | 11.79 | 11.93 | 298,043 | -0.03(-0.25%) |
Jan 16, 2019 | 12.01 | 12.34 | 11.77 | 11.96 | 218,000 | -0.08(-0.66%) |
Jan 15, 2019 | 11.71 | 12.11 | 11.64 | 12.04 | 273,178 | +0.38(+3.26%) |
Jan 14, 2019 | 11.58 | 12.03 | 11.47 | 11.66 | 419,702 | -0.07(-0.60%) |
Jan 11, 2019 | 11.22 | 11.85 | 11.10 | 11.73 | 406,900 | +0.48(+4.27%) |
Jan 10, 2019 | 11.24 | 11.78 | 11.06 | 11.25 | 698,528 | -0.06(-0.53%) |
Jan 09, 2019 | 11.44 | 11.70 | 11.16 | 11.31 | 414,685 | -0.09(-0.79%) |
Jan 08, 2019 | 11.47 | 11.61 | 11.10 | 11.40 | 363,304 | +0.06(+0.53%) |
Jan 07, 2019 | 11.14 | 11.42 | 10.85 | 11.34 | 1,320,950 | +0.45(+4.13%) |
Jan 04, 2019 | 10.56 | 11.09 | 10.20 | 10.89 | 631,900 | +0.57(+5.52%) |
Jan 03, 2019 | 10.53 | 10.66 | 10.24 | 10.32 | 615,064 | -0.18(-1.71%) |
Jan 02, 2019 | 10.16 | 10.81 | 9.970 | 10.50 | 456,128 | +0.20(+1.94%) |
Dec 31, 2018 | 10.34 | 10.65 | 10.17 | 10.30 | 388,700 | +0.05(+0.49%) |
Dec 28, 2018 | 10.37 | 10.63 | 10.13 | 10.25 | 192,300 | -0.08(-0.77%) |
Dec 27, 2018 | 9.910 | 10.56 | 9.151 | 10.33 | 663,778 | +0.21(+2.08%) |
Dec 26, 2018 | 8.840 | 10.13 | 8.840 | 10.12 | 367,077 | +1.39(+15.92%) |
Dec 24, 2018 | 8.750 | 9.090 | 8.630 | 8.730 | 145,100 | -0.16(-1.80%) |
Dec 21, 2018 | 9.470 | 9.530 | 8.850 | 8.890 | 1,142,500 | -0.51(-5.43%) |
Dec 20, 2018 | 9.610 | 9.700 | 9.200 | 9.400 | 391,843 | -0.20(-2.08%) |
Dec 19, 2018 | 10.33 | 10.57 | 9.510 | 9.600 | 515,297 | -0.71(-6.89%) |
Dec 18, 2018 | 11.12 | 11.12 | 10.05 | 10.31 | 507,426 | -0.68(-6.19%) |
Dec 17, 2018 | 11.67 | 11.76 | 10.82 | 10.99 | 556,685 | -0.72(-6.15%) |
Dec 14, 2018 | 11.59 | 11.85 | 11.36 | 11.71 | 363,000 | +0.00(+0.00%) |
Dec 13, 2018 | 12.03 | 12.15 | 11.55 | 11.71 | 283,486 | -0.20(-1.68%) |
Dec 12, 2018 | 11.80 | 12.26 | 11.59 | 11.91 | 383,111 | +0.28(+2.41%) |
Dec 11, 2018 | 11.74 | 12.00 | 11.49 | 11.63 | 261,441 | +0.06(+0.52%) |
Dec 10, 2018 | 11.71 | 11.71 | 11.07 | 11.57 | 365,710 | +0.21(+1.85%) |
Dec 07, 2018 | 11.57 | 12.04 | 11.23 | 11.36 | 850,500 | -0.31(-2.66%) |
Dec 06, 2018 | 11.29 | 11.73 | 11.05 | 11.67 | 343,721 | +0.25(+2.19%) |
Dec 04, 2018 | 12.12 | 12.27 | 11.32 | 11.42 | 375,600 | -0.75(-6.16%) |
Dec 03, 2018 | 12.33 | 12.33 | 11.72 | 12.17 | 359,963 | +0.16(+1.33%) |
Nov 30, 2018 | 11.69 | 12.03 | 11.48 | 12.01 | 203,600 | +0.26(+2.21%) |
Nov 29, 2018 | 11.88 | 12.12 | 11.65 | 11.75 | 335,330 | -0.18(-1.51%) |
Nov 28, 2018 | 11.55 | 11.97 | 11.07 | 11.93 | 316,008 | +0.45(+3.92%) |
Nov 27, 2018 | 12.36 | 12.58 | 11.24 | 11.48 | 477,913 | -0.97(-7.79%) |
Nov 26, 2018 | 12.17 | 12.53 | 12.03 | 12.45 | 353,574 | +0.46(+3.84%) |
Nov 23, 2018 | 11.74 | 12.44 | 11.74 | 11.99 | 153,800 | +0.06(+0.50%) |
Nov 21, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.33(+2.84%) | |
Nov 20, 2018 | 11.85 | 12.57 | 11.45 | 11.60 | 461,953 | -0.28(-2.36%) |
Nov 19, 2018 | 11.57 | 12.08 | 11.22 | 11.88 | 331,882 | +0.22(+1.89%) |
Nov 16, 2018 | 11.30 | 12.02 | 11.30 | 11.66 | 445,900 | +0.30(+2.64%) |
Nov 15, 2018 | 11.02 | 11.45 | 10.97 | 11.36 | 415,686 | +0.32(+2.90%) |
Nov 14, 2018 | 11.55 | 11.60 | 10.84 | 11.04 | 474,767 | -0.39(-3.41%) |
Nov 13, 2018 | 11.28 | 11.87 | 11.08 | 11.43 | 312,145 | +0.07(+0.62%) |
Nov 12, 2018 | 12.36 | 12.36 | 11.29 | 11.36 | 544,569 | -1.05(-8.46%) |
Nov 09, 2018 | 12.78 | 12.83 | 11.90 | 12.41 | 507,000 | -0.50(-3.87%) |
Nov 08, 2018 | 13.09 | 13.61 | 12.81 | 12.91 | 605,523 | -0.11(-0.84%) |
Nov 07, 2018 | 13.43 | 13.64 | 12.10 | 13.02 | 628,240 | +0.21(+1.64%) |
Nov 06, 2018 | 12.96 | 13.33 | 12.46 | 12.81 | 340,657 | -0.13(-1.00%) |
Nov 05, 2018 | 13.40 | 13.59 | 12.73 | 12.94 | 191,300 | -0.42(-3.14%) |
Nov 02, 2018 | 13.05 | 13.74 | 13.05 | 13.36 | 487,000 | +0.31(+2.38%) |
Nov 01, 2018 | 12.46 | 13.25 | 12.46 | 13.05 | 408,831 | +0.65(+5.24%) |
Oct 31, 2018 | 12.61 | 12.94 | 11.95 | 12.40 | 458,252 | +0.00(+0.00%) |
Oct 30, 2018 | 11.71 | 12.44 | 11.54 | 12.40 | 433,736 | +0.62(+5.26%) |
Oct 29, 2018 | 12.66 | 12.67 | 11.56 | 11.78 | 473,935 | -0.64(-5.15%) |
Oct 26, 2018 | 12.37 | 12.70 | 11.65 | 12.42 | 333,800 | -0.23(-1.82%) |
Oct 25, 2018 | 11.70 | 12.71 | 11.61 | 12.65 | 543,830 | +1.04(+8.96%) |
Oct 24, 2018 | 12.70 | 12.89 | 11.58 | 11.61 | 757,754 | -1.04(-8.22%) |
Oct 23, 2018 | 12.34 | 13.23 | 12.33 | 12.65 | 610,294 | +0.01(+0.08%) |
Oct 22, 2018 | 13.00 | 13.00 | 12.20 | 12.64 | 519,171 | -0.34(-2.62%) |
Oct 19, 2018 | 12.27 | 13.21 | 12.09 | 12.98 | 764,000 | +0.70(+5.70%) |
Oct 18, 2018 | 13.02 | 13.20 | 12.21 | 12.28 | 237,499 | -0.75(-5.76%) |
Oct 17, 2018 | 13.01 | 13.27 | 12.01 | 13.03 | 619,241 | -0.02(-0.15%) |
Oct 16, 2018 | 12.57 | 13.66 | 12.51 | 13.05 | 590,304 | +0.58(+4.65%) |
Oct 15, 2018 | 12.51 | 12.55 | 11.87 | 12.47 | 439,995 | -0.02(-0.16%) |
Oct 12, 2018 | 12.57 | 12.70 | 12.17 | 12.49 | 269,000 | +0.18(+1.46%) |
Oct 11, 2018 | 12.15 | 12.70 | 12.01 | 12.31 | 266,443 | +0.07(+0.57%) |
Oct 10, 2018 | 12.09 | 12.43 | 12.06 | 12.24 | 504,733 | -0.05(-0.41%) |
Oct 09, 2018 | 12.40 | 12.60 | 12.02 | 12.29 | 305,458 | -0.17(-1.36%) |
Oct 08, 2018 | 13.11 | 13.24 | 12.39 | 12.46 | 345,222 | -0.73(-5.53%) |
Oct 05, 2018 | 13.12 | 13.37 | 12.95 | 13.19 | 356,900 | +0.11(+0.84%) |
Oct 04, 2018 | 13.69 | 13.71 | 12.96 | 13.08 | 776,948 | -0.66(-4.80%) |
Oct 03, 2018 | 13.35 | 13.77 | 13.21 | 13.74 | 240,553 | +0.43(+3.23%) |
Oct 02, 2018 | 12.87 | 13.83 | 12.76 | 13.31 | 768,781 | +0.43(+3.34%) |
Oct 01, 2018 | 13.15 | 13.22 | 12.75 | 12.88 | 324,922 | -0.20(-1.53%) |
Sep 28, 2018 | 13.11 | 13.18 | 12.82 | 13.08 | 200,200 | -0.08(-0.61%) |
Sep 27, 2018 | 13.01 | 13.30 | 12.94 | 13.16 | 268,326 | +0.19(+1.46%) |
Sep 26, 2018 | 13.20 | 13.55 | 12.92 | 12.97 | 509,865 | -0.10(-0.77%) |
Sep 25, 2018 | 14.24 | 14.55 | 12.96 | 13.07 | 290,418 | -1.18(-8.28%) |
Sep 24, 2018 | 13.46 | 14.67 | 13.19 | 14.25 | 1,531,220 | +0.91(+6.82%) |
Sep 21, 2018 | 13.63 | 13.78 | 13.25 | 13.34 | 3,875,900 | -0.28(-2.06%) |
Sep 20, 2018 | 13.45 | 13.80 | 13.35 | 13.62 | 219,045 | +0.26(+1.95%) |
Sep 19, 2018 | 13.19 | 13.75 | 12.99 | 13.36 | 273,897 | +0.15(+1.14%) |
Sep 18, 2018 | 12.60 | 13.22 | 12.23 | 13.21 | 500,603 | +0.51(+4.02%) |
Sep 17, 2018 | 13.44 | 13.44 | 12.62 | 12.70 | 373,087 | -0.69(-5.15%) |
Sep 14, 2018 | 13.75 | 13.91 | 13.36 | 13.39 | 394,800 | -0.41(-2.97%) |
Sep 13, 2018 | 13.90 | 13.94 | 13.48 | 13.80 | 274,109 | -0.06(-0.43%) |
Sep 12, 2018 | 14.08 | 14.26 | 13.61 | 13.86 | 321,471 | -0.19(-1.35%) |
Sep 11, 2018 | 13.95 | 14.08 | 13.32 | 14.05 | 232,217 | +0.05(+0.36%) |
Sep 10, 2018 | 14.25 | 14.51 | 13.94 | 14.00 | 186,935 | -0.11(-0.78%) |
Sep 07, 2018 | 14.26 | 14.54 | 13.93 | 14.11 | 249,400 | -0.23(-1.60%) |
Sep 06, 2018 | 15.43 | 15.43 | 14.27 | 14.34 | 352,700 | -1.04(-6.76%) |
Sep 05, 2018 | 15.77 | 15.90 | 15.25 | 15.38 | 218,547 | -0.41(-2.60%) |
Sep 04, 2018 | 15.15 | 15.91 | 14.83 | 15.79 | 263,431 | +0.57(+3.75%) |
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | -0.34(-2.19%) | |
Aug 30, 2018 | 15.38 | 15.69 | 15.32 | 15.56 | 295,681 | +0.15(+0.97%) |
Aug 29, 2018 | 15.22 | 15.69 | 14.99 | 15.41 | 349,901 | +0.31(+2.05%) |
Aug 28, 2018 | 14.96 | 15.12 | 14.76 | 15.10 | 234,304 | +0.12(+0.80%) |
Aug 27, 2018 | 14.67 | 15.02 | 14.67 | 14.98 | 232,206 | +0.37(+2.53%) |
Aug 24, 2018 | 15.08 | 15.32 | 14.58 | 14.61 | 199,500 | -0.46(-3.05%) |
Aug 23, 2018 | 15.67 | 15.74 | 15.01 | 15.07 | 233,359 | -0.55(-3.52%) |
Aug 22, 2018 | 15.53 | 15.77 | 15.31 | 15.62 | 319,401 | +0.11(+0.71%) |
Aug 21, 2018 | 15.15 | 15.67 | 15.15 | 15.51 | 363,178 | +0.41(+2.72%) |
Aug 20, 2018 | 14.58 | 15.16 | 14.36 | 15.10 | 232,494 | +0.59(+4.07%) |
Aug 17, 2018 | 14.60 | 14.74 | 14.29 | 14.51 | 271,300 | -0.13(-0.89%) |
Aug 16, 2018 | 14.34 | 14.71 | 14.16 | 14.64 | 307,538 | +0.37(+2.59%) |
Aug 15, 2018 | 15.18 | 15.18 | 14.03 | 14.27 | 381,419 | -0.94(-6.18%) |
Aug 14, 2018 | 14.75 | 15.40 | 14.75 | 15.21 | 348,902 | +0.49(+3.33%) |
Aug 13, 2018 | 14.93 | 14.93 | 14.36 | 14.72 | 515,435 | -0.26(-1.74%) |
Aug 10, 2018 | 14.25 | 15.02 | 14.25 | 14.98 | 356,000 | +0.67(+4.68%) |
Aug 09, 2018 | 14.17 | 14.88 | 14.17 | 14.31 | 330,153 | +0.10(+0.70%) |
Aug 08, 2018 | 13.68 | 14.73 | 13.68 | 14.21 | 348,381 | -0.13(-0.91%) |
Aug 07, 2018 | 13.91 | 14.42 | 13.71 | 14.34 | 364,475 | +0.50(+3.61%) |
Aug 06, 2018 | 13.40 | 13.87 | 13.20 | 13.84 | 275,093 | +0.51(+3.83%) |
Aug 03, 2018 | 13.52 | 13.55 | 13.13 | 13.33 | 624,600 | -0.23(-1.70%) |
Aug 02, 2018 | 13.36 | 13.65 | 13.02 | 13.56 | 324,222 | +0.18(+1.31%) |
Aug 01, 2018 | 14.85 | 14.97 | 13.28 | 13.38 | 442,224 | -1.47(-9.93%) |
Jul 31, 2018 | 14.71 | 15.09 | 14.60 | 14.86 | 528,360 | +0.17(+1.16%) |
Jul 30, 2018 | 14.85 | 14.97 | 14.20 | 14.69 | 535,482 | -0.20(-1.34%) |
Jul 27, 2018 | 14.75 | 15.00 | 14.33 | 14.89 | 625,100 | +0.19(+1.29%) |
Jul 26, 2018 | 14.18 | 14.86 | 14.07 | 14.70 | 258,388 | +0.41(+2.87%) |
Jul 25, 2018 | 14.62 | 14.94 | 14.09 | 14.29 | 493,643 | -0.33(-2.26%) |
Jul 24, 2018 | 14.86 | 15.06 | 14.61 | 14.62 | 316,432 | -0.15(-1.02%) |
Jul 23, 2018 | 14.89 | 15.03 | 14.61 | 14.77 | 217,171 | -0.08(-0.54%) |
Jul 20, 2018 | 15.05 | 15.17 | 14.75 | 14.85 | 221,934 | -0.20(-1.33%) |
Jul 19, 2018 | 14.67 | 15.10 | 14.59 | 15.05 | 239,001 | +0.28(+1.90%) |
Jul 18, 2018 | 14.46 | 14.80 | 14.24 | 14.77 | 228,411 | +0.39(+2.71%) |
Jul 17, 2018 | 14.19 | 14.46 | 14.10 | 14.38 | 370,683 | +0.12(+0.84%) |
Jul 16, 2018 | 14.90 | 15.01 | 14.21 | 14.26 | 514,428 | -0.68(-4.55%) |
Jul 13, 2018 | 15.00 | 14.62 | 14.94 | 342,156 | +0.04(+0.27%) | |
Jul 12, 2018 | 14.90 | 14.96 | 14.64 | 14.90 | 520,722 | +0.17(+1.15%) |
Jul 11, 2018 | 14.62 | 14.87 | 14.49 | 14.73 | 419,401 | +0.03(+0.20%) |
Jul 10, 2018 | 15.18 | 15.21 | 14.56 | 14.70 | 408,750 | -0.48(-3.16%) |
Jul 09, 2018 | 15.21 | 15.21 | 14.77 | 15.18 | 455,818 | +0.16(+1.07%) |
Jul 06, 2018 | 14.99 | 15.20 | 14.84 | 15.02 | 494,402 | +0.09(+0.60%) |
Jul 05, 2018 | 15.37 | 15.60 | 14.84 | 14.93 | 405,841 | -0.29(-1.91%) |
Jul 03, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.10(+0.66%) | |
Jul 02, 2018 | 14.46 | 15.22 | 14.29 | 15.12 | 332,603 | +0.54(+3.70%) |
Jun 29, 2018 | 14.83 | 14.97 | 14.43 | 14.58 | 597,389 | -0.10(-0.68%) |
Jun 28, 2018 | 14.68 | 14.91 | 14.31 | 14.68 | 636,087 | +0.05(+0.34%) |
Jun 27, 2018 | 15.42 | 15.53 | 14.57 | 14.63 | 661,605 | -0.73(-4.75%) |
Jun 26, 2018 | 15.09 | 15.61 | 14.83 | 15.36 | 442,548 | +0.28(+1.86%) |
Jun 25, 2018 | 15.53 | 15.53 | 14.91 | 15.08 | 564,308 | -0.59(-3.77%) |
Jun 22, 2018 | 15.12 | 15.68 | 14.83 | 15.67 | 1,880,429 | +0.63(+4.19%) |
Jun 21, 2018 | 15.42 | 15.42 | 14.80 | 15.04 | 420,487 | -0.36(-2.34%) |
Jun 20, 2018 | 15.01 | 15.49 | 14.87 | 15.40 | 627,611 | +0.42(+2.80%) |
Jun 19, 2018 | 14.99 | 14.17 | 14.98 | 588,804 | +0.42(+2.88%) | |
Jun 18, 2018 | 14.75 | 14.81 | 14.19 | 14.56 | 440,496 | -0.29(-1.95%) |
Jun 15, 2018 | 15.01 | 14.70 | 14.85 | 4,532,953 | +0.15(+1.02%) | |
Jun 14, 2018 | 14.44 | 14.75 | 14.23 | 14.70 | 416,350 | +0.37(+2.58%) |
Jun 13, 2018 | 14.33 | 14.50 | 14.16 | 14.33 | 389,213 | -0.05(-0.35%) |
Jun 12, 2018 | 14.00 | 14.86 | 13.91 | 14.38 | 559,818 | +0.36(+2.57%) |
Jun 11, 2018 | 13.98 | 14.08 | 13.54 | 14.02 | 515,965 | +0.05(+0.36%) |
Jun 08, 2018 | 13.67 | 14.31 | 13.60 | 13.97 | 539,995 | +0.23(+1.67%) |
Jun 07, 2018 | 14.07 | 14.21 | 13.70 | 13.74 | 356,791 | -0.26(-1.86%) |
Jun 06, 2018 | 13.72 | 14.29 | 13.72 | 14.00 | 533,882 | +0.25(+1.82%) |
Jun 05, 2018 | 13.41 | 14.27 | 13.32 | 13.75 | 669,420 | +0.31(+2.31%) |
Jun 04, 2018 | 13.66 | 13.74 | 13.25 | 13.44 | 839,550 | -0.25(-1.83%) |
Jun 01, 2018 | 13.64 | 13.91 | 13.23 | 13.69 | 637,109 | +0.20(+1.48%) |
May 31, 2018 | 13.85 | 14.15 | 13.37 | 13.49 | 701,465 | -0.41(-2.95%) |
May 30, 2018 | 14.38 | 14.78 | 13.77 | 13.90 | 575,050 | -0.45(-3.14%) |
May 29, 2018 | 14.51 | 15.01 | 14.25 | 14.35 | 772,403 | -0.27(-1.85%) |
May 25, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.24(-1.62%) | |
May 24, 2018 | 13.81 | 15.23 | 13.70 | 14.86 | 615,492 | +0.54(+3.77%) |
May 23, 2018 | 14.65 | 14.86 | 14.20 | 14.32 | 477,200 | -0.32(-2.19%) |
May 22, 2018 | 14.65 | 14.88 | 14.41 | 14.64 | 805,146 | -0.01(-0.07%) |
May 21, 2018 | 14.26 | 15.19 | 14.17 | 14.65 | 1,123,862 | -0.63(-4.12%) |
May 18, 2018 | 15.70 | 15.70 | 15.22 | 15.28 | 530,995 | -0.32(-2.05%) |
May 17, 2018 | 16.37 | 16.37 | 15.43 | 15.60 | 1,030,014 | -0.83(-5.05%) |
May 16, 2018 | 16.48 | 16.81 | 16.21 | 16.43 | 537,303 | -0.05(-0.30%) |
May 15, 2018 | 17.00 | 17.33 | 16.04 | 16.48 | 773,550 | -0.53(-3.12%) |
May 14, 2018 | 15.73 | 17.60 | 15.73 | 17.01 | 1,175,702 | +1.29(+8.21%) |
May 11, 2018 | 14.72 | 15.97 | 14.55 | 15.72 | 1,275,922 | +0.93(+6.29%) |
May 10, 2018 | 13.74 | 15.89 | 13.74 | 14.79 | 1,306,378 | +1.23(+9.07%) |
May 09, 2018 | 12.75 | 13.69 | 12.04 | 13.56 | 1,353,853 | -0.69(-4.84%) |
May 08, 2018 | 13.79 | 14.60 | 13.78 | 14.25 | 914,742 | +0.35(+2.52%) |
May 07, 2018 | 13.96 | 14.13 | 13.76 | 13.90 | 601,011 | -0.11(-0.79%) |
May 04, 2018 | 13.22 | 14.10 | 13.17 | 14.01 | 994,485 | +0.82(+6.22%) |
May 03, 2018 | 13.10 | 13.43 | 12.64 | 13.19 | 804,259 | +0.02(+0.15%) |
May 02, 2018 | 12.15 | 13.30 | 12.06 | 13.17 | 1,260,525 | +1.01(+8.31%) |