Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.40 | 13.40 | 13.16 | 13.18 | 3,636 | -0.14(-1.05%) |
Apr 29, 2019 | 13.04 | 13.40 | 13.04 | 13.32 | 6,289 | +0.22(+1.68%) |
Apr 26, 2019 | 13.12 | 13.20 | 13.04 | 13.10 | 5,050 | -0.10(-0.76%) |
Apr 25, 2019 | 13.08 | 13.34 | 13.08 | 13.20 | 4,748 | -0.02(-0.15%) |
Apr 24, 2019 | 13.20 | 13.24 | 13.15 | 13.22 | 4,412 | +0.06(+0.46%) |
Apr 23, 2019 | 13.20 | 13.44 | 13.08 | 13.16 | 6,091 | -0.12(-0.90%) |
Apr 22, 2019 | 13.32 | 13.56 | 13.28 | 13.28 | 2,284 | -0.16(-1.19%) |
Apr 18, 2019 | 13.52 | 13.52 | 13.36 | 13.44 | 3,325 | -0.04(-0.30%) |
Apr 17, 2019 | 13.64 | 13.64 | 13.48 | 13.48 | 1,056 | -0.04(-0.30%) |
Apr 16, 2019 | 13.76 | 13.88 | 13.52 | 13.52 | 7,960 | -0.12(-0.88%) |
Apr 15, 2019 | 13.44 | 13.81 | 13.44 | 13.64 | 6,069 | +0.16(+1.19%) |
Apr 12, 2019 | 13.28 | 13.76 | 13.20 | 13.48 | 9,375 | +0.16(+1.20%) |
Apr 11, 2019 | 13.52 | 13.64 | 13.32 | 13.32 | 3,540 | -0.16(-1.19%) |
Apr 10, 2019 | 13.72 | 13.72 | 13.40 | 13.48 | 7,496 | -0.08(-0.59%) |
Apr 09, 2019 | 13.60 | 13.64 | 13.56 | 13.56 | 987 | -0.20(-1.45%) |
Apr 08, 2019 | 13.84 | 13.96 | 13.64 | 13.76 | 4,338 | -0.08(-0.58%) |
Apr 05, 2019 | 14.00 | 14.00 | 13.72 | 13.84 | 5,700 | -0.08(-0.57%) |
Apr 04, 2019 | 14.12 | 14.16 | 13.92 | 13.92 | 10,937 | -0.32(-2.25%) |
Apr 03, 2019 | 14.28 | 14.32 | 14.04 | 14.24 | 2,823 | -0.16(-1.11%) |
Apr 02, 2019 | 14.52 | 14.52 | 14.36 | 14.40 | 4,821 | -0.28(-1.91%) |
Apr 01, 2019 | 14.64 | 14.68 | 14.44 | 14.68 | 7,540 | +0.00(+0.00%) |
Mar 29, 2019 | 14.80 | 14.80 | 14.68 | 14.68 | 1,450 | -0.20(-1.34%) |
Mar 28, 2019 | 14.88 | 14.96 | 14.80 | 14.88 | 2,053 | -0.04(-0.27%) |
Mar 27, 2019 | 15.00 | 15.20 | 14.92 | 14.92 | 8,547 | -0.12(-0.80%) |
Mar 26, 2019 | 15.04 | 15.04 | 15.04 | 11 | +0.00(+0.00%) | |
Mar 25, 2019 | 15.00 | 15.20 | 15.00 | 15.04 | 4,047 | -0.08(-0.53%) |
Mar 22, 2019 | 15.12 | 15.12 | 15.04 | 15.12 | 275 | -0.04(-0.26%) |
Mar 21, 2019 | 15.16 | 15.16 | 15.08 | 15.16 | 2,856 | +0.00(+0.00%) |
Mar 20, 2019 | 15.20 | 15.20 | 15.16 | 15.16 | 747 | -0.04(-0.26%) |
Mar 19, 2019 | 15.28 | 15.32 | 15.16 | 15.20 | 6,010 | -0.04(-0.26%) |
Mar 18, 2019 | 15.08 | 15.44 | 15.08 | 15.24 | 258 | -0.20(-1.32%) |
Mar 15, 2019 | 14.96 | 15.72 | 14.96 | 15.44 | 11,850 | +0.44(+2.96%) |
Mar 14, 2019 | 15.00 | 15.12 | 14.96 | 15.00 | 2,564 | +0.00(+0.00%) |
Mar 13, 2019 | 15.24 | 15.32 | 15.00 | 15.00 | 3,686 | -0.12(-0.79%) |
Mar 12, 2019 | 15.24 | 15.38 | 15.08 | 15.12 | 4,122 | -0.04(-0.26%) |
Mar 11, 2019 | 15.04 | 15.44 | 15.04 | 15.16 | 5,541 | +0.12(+0.80%) |
Mar 08, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 1,375 | -0.15(-1.02%) |
Mar 07, 2019 | 15.20 | 15.23 | 15.12 | 15.19 | 2,377 | -0.21(-1.33%) |
Mar 06, 2019 | 15.44 | 15.64 | 15.36 | 15.40 | 6,425 | -0.04(-0.26%) |
Mar 05, 2019 | 15.40 | 15.60 | 15.28 | 15.44 | 6,147 | +0.04(+0.26%) |
Mar 04, 2019 | 15.52 | 15.68 | 15.40 | 15.40 | 5,568 | -0.20(-1.28%) |
Mar 01, 2019 | 15.68 | 15.96 | 15.48 | 15.60 | 6,150 | -0.08(-0.51%) |
Feb 28, 2019 | 15.80 | 15.92 | 15.48 | 15.68 | 8,007 | -0.16(-1.01%) |
Feb 27, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 1,078 | -0.08(-0.50%) |
Feb 26, 2019 | 15.96 | 16.04 | 15.72 | 15.92 | 8,708 | +0.00(+0.00%) |
Feb 25, 2019 | 16.00 | 16.44 | 15.92 | 15.92 | 12,317 | -0.16(-1.00%) |
Feb 22, 2019 | 16.08 | 16.40 | 16.08 | 16.08 | 7,450 | +0.00(+0.00%) |
Feb 21, 2019 | 15.84 | 16.32 | 15.64 | 16.08 | 6,959 | +0.28(+1.77%) |
Feb 20, 2019 | 16.12 | 16.39 | 15.80 | 15.80 | 4,695 | -0.24(-1.50%) |
Feb 19, 2019 | 15.84 | 16.32 | 15.84 | 16.04 | 5,453 | -0.04(-0.25%) |
Feb 15, 2019 | 15.24 | 16.08 | 15.24 | 16.08 | 13,350 | +0.80(+5.24%) |
Feb 14, 2019 | 15.12 | 15.51 | 14.94 | 15.28 | 8,598 | +0.20(+1.33%) |
Feb 13, 2019 | 15.40 | 15.84 | 15.04 | 15.08 | 12,092 | -0.24(-1.57%) |
Feb 12, 2019 | 15.16 | 15.32 | 14.92 | 15.32 | 8,481 | +0.16(+1.06%) |
Feb 11, 2019 | 14.88 | 15.20 | 14.52 | 15.16 | 3,764 | +0.28(+1.88%) |
Feb 08, 2019 | 14.60 | 14.96 | 14.60 | 14.88 | 4,550 | +0.28(+1.92%) |
Feb 07, 2019 | 14.60 | 14.60 | 14.28 | 14.60 | 4,694 | +0.28(+1.96%) |
Feb 06, 2019 | 14.08 | 14.32 | 14.08 | 14.32 | 1,546 | +0.24(+1.70%) |
Feb 05, 2019 | 13.48 | 14.29 | 13.48 | 14.08 | 7,203 | +0.60(+4.45%) |
Feb 04, 2019 | 13.60 | 13.60 | 13.31 | 13.48 | 1,532 | -0.30(-2.18%) |
Feb 01, 2019 | 13.68 | 13.84 | 13.64 | 13.78 | 2,275 | +0.26(+1.92%) |
Jan 31, 2019 | 13.60 | 13.92 | 13.52 | 13.52 | 3,670 | -0.24(-1.74%) |
Jan 30, 2019 | 13.56 | 13.76 | 13.56 | 13.76 | 3,494 | +0.20(+1.47%) |
Jan 29, 2019 | 13.56 | 13.60 | 13.52 | 13.56 | 1,986 | +0.16(+1.19%) |
Jan 28, 2019 | 13.44 | 13.52 | 13.20 | 13.40 | 4,540 | -0.12(-0.89%) |
Jan 25, 2019 | 13.56 | 13.64 | 13.52 | 13.52 | 3,175 | +0.04(+0.30%) |
Jan 24, 2019 | 13.44 | 13.52 | 13.34 | 13.48 | 3,250 | +0.16(+1.20%) |
Jan 23, 2019 | 13.08 | 13.40 | 13.08 | 13.32 | 1,148 | +0.16(+1.22%) |
Jan 22, 2019 | 12.84 | 13.44 | 12.84 | 13.16 | 5,819 | +0.04(+0.30%) |
Jan 18, 2019 | 12.52 | 13.12 | 12.36 | 13.12 | 6,575 | +0.60(+4.79%) |
Jan 17, 2019 | 12.24 | 12.52 | 12.24 | 12.52 | 2,941 | +0.52(+4.33%) |
Jan 16, 2019 | 12.00 | 12.22 | 12.00 | 12.00 | 4,174 | +0.00(+0.00%) |
Jan 15, 2019 | 11.84 | 12.24 | 11.84 | 12.00 | 5,862 | +0.28(+2.39%) |
Jan 14, 2019 | 12.08 | 12.28 | 11.72 | 11.72 | 6,349 | -0.40(-3.30%) |
Jan 11, 2019 | 12.00 | 12.16 | 11.92 | 12.12 | 2,700 | +0.08(+0.66%) |
Jan 10, 2019 | 12.00 | 12.16 | 12.00 | 12.04 | 1,084 | +0.04(+0.33%) |
Jan 09, 2019 | 11.88 | 12.20 | 11.88 | 12.00 | 2,405 | +0.08(+0.67%) |
Jan 08, 2019 | 11.80 | 11.92 | 11.73 | 11.92 | 5,652 | +0.24(+2.05%) |
Jan 07, 2019 | 11.44 | 11.68 | 11.44 | 11.68 | 2,721 | +0.12(+1.04%) |
Jan 04, 2019 | 11.24 | 11.56 | 11.20 | 11.56 | 1,950 | +0.40(+3.58%) |
Jan 03, 2019 | 11.08 | 11.36 | 11.08 | 11.16 | 1,127 | +0.00(+0.00%) |
Jan 02, 2019 | 10.88 | 11.16 | 10.80 | 11.16 | 2,379 | +0.28(+2.57%) |
Dec 31, 2018 | 10.48 | 10.96 | 10.48 | 10.88 | 10,375 | +0.28(+2.64%) |
Dec 28, 2018 | 10.60 | 10.72 | 10.56 | 10.60 | 6,350 | +0.24(+2.32%) |
Dec 27, 2018 | 10.60 | 10.72 | 10.36 | 10.36 | 3,451 | -0.28(-2.63%) |
Dec 26, 2018 | 11.16 | 11.16 | 10.44 | 10.64 | 9,659 | -0.40(-3.62%) |
Dec 24, 2018 | 10.80 | 11.16 | 10.80 | 11.04 | 9,300 | +0.04(+0.36%) |
Dec 21, 2018 | 11.08 | 11.24 | 11.00 | 11.00 | 6,150 | -0.08(-0.72%) |
Dec 20, 2018 | 11.28 | 11.28 | 11.08 | 11.08 | 6,316 | -0.12(-1.07%) |
Dec 19, 2018 | 11.28 | 11.40 | 11.20 | 11.20 | 8,373 | -0.08(-0.71%) |
Dec 18, 2018 | 11.40 | 11.40 | 11.16 | 11.28 | 5,023 | -0.04(-0.35%) |
Dec 17, 2018 | 11.32 | 11.52 | 11.25 | 11.32 | 18,865 | -0.08(-0.70%) |
Dec 14, 2018 | 11.28 | 11.64 | 11.28 | 11.40 | 6,975 | -0.12(-1.04%) |
Dec 13, 2018 | 11.36 | 11.76 | 11.36 | 11.52 | 5,589 | +0.36(+3.23%) |
Dec 12, 2018 | 11.80 | 11.88 | 11.12 | 11.16 | 6,088 | -0.60(-5.10%) |
Dec 11, 2018 | 11.74 | 11.96 | 11.74 | 11.76 | 8,801 | +0.16(+1.38%) |
Dec 10, 2018 | 11.52 | 11.84 | 11.52 | 11.60 | 14,687 | -0.28(-2.36%) |
Dec 07, 2018 | 11.68 | 12.12 | 11.68 | 11.88 | 5,200 | +0.28(+2.41%) |
Dec 06, 2018 | 11.44 | 12.00 | 11.44 | 11.60 | 14,484 | -0.52(-4.29%) |
Dec 04, 2018 | 11.36 | 12.40 | 11.36 | 12.12 | 25,925 | -0.52(-4.11%) |
Dec 03, 2018 | 14.36 | 14.50 | 11.40 | 12.64 | 86,204 | -1.76(-12.22%) |
Nov 30, 2018 | 14.08 | 14.40 | 14.08 | 14.40 | 1,550 | +0.20(+1.41%) |
Nov 29, 2018 | 14.36 | 14.36 | 14.16 | 14.20 | 4,337 | -0.16(-1.11%) |
Nov 28, 2018 | 14.08 | 14.52 | 14.00 | 14.36 | 4,845 | +0.08(+0.56%) |
Nov 27, 2018 | 13.83 | 14.32 | 13.83 | 14.28 | 3,405 | +0.12(+0.86%) |
Nov 26, 2018 | 14.19 | 14.41 | 13.88 | 14.16 | 1,088 | +0.02(+0.13%) |
Nov 23, 2018 | 14.14 | 14.14 | 14.14 | 14.14 | 75 | -0.06(-0.42%) |
Nov 21, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.52(+3.80%) | |
Nov 20, 2018 | 13.76 | 13.80 | 13.62 | 13.68 | 3,271 | -0.04(-0.29%) |
Nov 19, 2018 | 13.96 | 13.96 | 13.60 | 13.72 | 4,495 | -0.40(-2.83%) |
Nov 16, 2018 | 13.84 | 14.36 | 13.84 | 14.12 | 4,125 | +0.08(+0.57%) |
Nov 15, 2018 | 13.92 | 14.04 | 13.60 | 14.04 | 4,670 | +0.08(+0.57%) |
Nov 14, 2018 | 14.08 | 14.08 | 13.96 | 13.96 | 914 | -0.12(-0.85%) |
Nov 13, 2018 | 14.20 | 14.24 | 14.08 | 14.08 | 1,985 | -0.04(-0.28%) |
Nov 12, 2018 | 13.44 | 14.36 | 13.44 | 14.12 | 6,029 | -0.28(-1.94%) |
Nov 09, 2018 | 14.16 | 14.56 | 14.16 | 14.40 | 1,250 | -0.12(-0.83%) |
Nov 08, 2018 | 14.72 | 14.80 | 14.52 | 14.52 | 397 | -0.28(-1.89%) |
Nov 07, 2018 | 15.28 | 15.28 | 13.12 | 14.80 | 6,905 | -0.28(-1.86%) |
Nov 06, 2018 | 15.00 | 15.20 | 14.84 | 15.08 | 1,750 | +0.36(+2.45%) |
Nov 05, 2018 | 14.48 | 14.96 | 14.44 | 14.72 | 3,649 | +0.16(+1.10%) |
Nov 02, 2018 | 14.48 | 14.80 | 14.36 | 14.56 | 2,050 | -0.40(-2.67%) |
Nov 01, 2018 | 14.24 | 15.04 | 13.77 | 14.96 | 6,133 | +1.16(+8.41%) |
Oct 31, 2018 | 14.64 | 14.68 | 13.80 | 13.80 | 9,265 | -0.76(-5.22%) |
Oct 30, 2018 | 14.69 | 14.72 | 14.56 | 14.56 | 3,110 | +0.08(+0.55%) |
Oct 29, 2018 | 15.24 | 15.40 | 14.48 | 14.48 | 6,157 | -0.76(-4.99%) |
Oct 26, 2018 | 14.96 | 15.28 | 14.84 | 15.24 | 4,500 | -0.16(-1.04%) |
Oct 25, 2018 | 15.12 | 15.40 | 15.00 | 15.40 | 516 | +0.12(+0.79%) |
Oct 24, 2018 | 15.44 | 15.44 | 15.28 | 15.28 | 1,848 | -0.24(-1.55%) |
Oct 23, 2018 | 15.40 | 15.60 | 15.36 | 15.52 | 4,850 | +0.00(+0.00%) |
Oct 22, 2018 | 15.60 | 15.76 | 15.48 | 15.52 | 4,817 | -0.16(-1.02%) |
Oct 19, 2018 | 15.48 | 15.68 | 15.44 | 15.68 | 1,200 | +0.04(+0.26%) |
Oct 18, 2018 | 15.76 | 15.76 | 15.44 | 15.64 | 1,458 | +0.08(+0.51%) |
Oct 17, 2018 | 15.52 | 15.61 | 15.52 | 15.56 | 410 | +0.04(+0.26%) |
Oct 16, 2018 | 15.60 | 15.60 | 15.40 | 15.52 | 1,304 | -0.16(-1.02%) |
Oct 15, 2018 | 15.60 | 15.72 | 15.49 | 15.68 | 2,444 | +0.04(+0.26%) |
Oct 12, 2018 | 15.64 | 15.72 | 15.44 | 15.64 | 5,700 | +0.04(+0.26%) |
Oct 11, 2018 | 15.64 | 15.76 | 15.40 | 15.60 | 12,663 | +0.12(+0.78%) |
Oct 10, 2018 | 15.44 | 15.54 | 15.44 | 15.48 | 2,113 | +0.00(+0.00%) |
Oct 09, 2018 | 15.76 | 15.92 | 15.48 | 15.48 | 3,392 | -0.16(-1.02%) |
Oct 08, 2018 | 15.72 | 15.92 | 15.64 | 15.64 | 2,601 | +0.00(+0.00%) |
Oct 05, 2018 | 15.56 | 15.80 | 15.52 | 15.64 | 3,450 | +0.16(+1.03%) |
Oct 04, 2018 | 15.60 | 15.76 | 15.48 | 15.48 | 3,550 | -0.12(-0.77%) |
Oct 03, 2018 | 15.56 | 15.88 | 15.56 | 15.60 | 8,403 | -0.08(-0.51%) |
Oct 02, 2018 | 15.44 | 15.68 | 15.44 | 15.68 | 2,988 | +0.24(+1.55%) |
Oct 01, 2018 | 15.20 | 15.72 | 15.20 | 15.44 | 5,960 | +0.08(+0.52%) |
Sep 28, 2018 | 15.04 | 15.68 | 15.04 | 15.36 | 2,100 | +0.24(+1.59%) |
Sep 27, 2018 | 15.36 | 15.36 | 15.12 | 15.12 | 8,551 | -0.16(-1.05%) |
Sep 26, 2018 | 15.68 | 15.68 | 15.24 | 15.28 | 5,219 | -0.32(-2.05%) |
Sep 25, 2018 | 15.56 | 15.60 | 15.36 | 15.60 | 4,291 | +0.04(+0.26%) |
Sep 24, 2018 | 15.32 | 15.56 | 15.20 | 15.56 | 6,786 | +0.28(+1.83%) |
Sep 21, 2018 | 15.68 | 15.68 | 15.16 | 15.28 | 3,600 | -0.12(-0.78%) |
Sep 20, 2018 | 15.40 | 15.48 | 15.20 | 15.40 | 4,334 | +0.16(+1.05%) |
Sep 19, 2018 | 15.84 | 15.84 | 15.24 | 15.24 | 5,929 | -0.56(-3.54%) |
Sep 18, 2018 | 15.52 | 15.80 | 15.44 | 15.80 | 4,689 | +0.36(+2.33%) |
Sep 17, 2018 | 15.36 | 15.48 | 15.03 | 15.44 | 13,536 | +0.28(+1.85%) |
Sep 14, 2018 | 15.36 | 15.36 | 14.80 | 15.16 | 6,925 | -0.18(-1.17%) |
Sep 13, 2018 | 14.52 | 15.34 | 14.52 | 15.34 | 6,289 | +0.86(+5.94%) |
Sep 12, 2018 | 14.56 | 14.80 | 14.48 | 14.48 | 4,562 | -0.04(-0.28%) |
Sep 11, 2018 | 14.08 | 14.88 | 14.08 | 14.52 | 4,119 | +0.24(+1.68%) |
Sep 10, 2018 | 14.16 | 14.52 | 13.71 | 14.28 | 4,957 | -0.36(-2.46%) |
Sep 07, 2018 | 14.68 | 14.80 | 14.36 | 14.64 | 5,200 | +0.12(+0.83%) |
Sep 06, 2018 | 14.80 | 14.80 | 14.52 | 14.52 | 1,925 | -0.28(-1.89%) |
Sep 05, 2018 | 15.00 | 15.00 | 14.60 | 14.80 | 6,196 | -0.20(-1.33%) |
Sep 04, 2018 | 15.00 | 15.28 | 14.88 | 15.00 | 5,506 | -0.20(-1.32%) |
Aug 31, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 15.12 | 15.32 | 14.92 | 15.16 | 2,599 | +0.08(+0.53%) |
Aug 29, 2018 | 15.08 | 15.44 | 15.08 | 15.08 | 4,881 | -0.04(-0.26%) |
Aug 28, 2018 | 14.55 | 15.52 | 14.55 | 15.12 | 3,671 | -0.16(-1.05%) |
Aug 27, 2018 | 15.24 | 15.52 | 15.16 | 15.28 | 9,461 | +0.16(+1.06%) |
Aug 24, 2018 | 15.20 | 15.28 | 14.92 | 15.12 | 2,500 | +0.12(+0.80%) |
Aug 23, 2018 | 15.20 | 15.32 | 14.96 | 15.00 | 18,797 | -0.24(-1.57%) |
Aug 22, 2018 | 15.36 | 15.40 | 15.00 | 15.24 | 2,086 | -0.02(-0.13%) |
Aug 21, 2018 | 15.04 | 15.32 | 14.72 | 15.26 | 6,024 | +0.26(+1.73%) |
Aug 20, 2018 | 14.60 | 15.08 | 14.52 | 15.00 | 3,719 | +0.16(+1.08%) |
Aug 17, 2018 | 14.76 | 15.00 | 14.68 | 14.84 | 4,175 | +0.04(+0.27%) |
Aug 16, 2018 | 14.68 | 14.80 | 13.39 | 14.80 | 8,155 | +0.04(+0.27%) |
Aug 15, 2018 | 14.56 | 14.76 | 14.28 | 14.76 | 5,032 | +0.12(+0.82%) |
Aug 14, 2018 | 14.68 | 14.88 | 14.48 | 14.64 | 12,484 | -0.08(-0.54%) |
Aug 13, 2018 | 14.56 | 14.72 | 14.52 | 14.72 | 5,806 | +0.00(+0.00%) |
Aug 10, 2018 | 14.72 | 14.80 | 14.48 | 14.72 | 4,875 | +0.08(+0.55%) |
Aug 09, 2018 | 13.93 | 14.80 | 13.92 | 14.64 | 14,018 | +0.44(+3.10%) |
Aug 08, 2018 | 14.00 | 14.32 | 13.95 | 14.20 | 6,878 | +0.24(+1.72%) |
Aug 07, 2018 | 14.04 | 14.16 | 13.40 | 13.96 | 16,101 | -0.12(-0.85%) |
Aug 06, 2018 | 14.60 | 14.60 | 13.96 | 14.08 | 11,900 | -1.04(-6.88%) |
Aug 03, 2018 | 14.88 | 15.12 | 14.80 | 15.12 | 4,050 | -0.04(-0.26%) |
Aug 02, 2018 | 15.00 | 15.44 | 14.92 | 15.16 | 5,498 | -0.08(-0.52%) |
Aug 01, 2018 | 14.88 | 15.24 | 14.88 | 15.24 | 2,243 | +0.14(+0.93%) |
Jul 31, 2018 | 15.44 | 15.68 | 14.88 | 15.10 | 4,320 | -0.06(-0.40%) |
Jul 30, 2018 | 15.44 | 15.60 | 14.68 | 15.16 | 7,236 | -0.36(-2.32%) |
Jul 27, 2018 | 15.16 | 15.84 | 15.16 | 15.52 | 9,500 | +0.24(+1.57%) |
Jul 26, 2018 | 14.88 | 15.28 | 14.88 | 15.28 | 2,270 | +0.44(+2.96%) |
Jul 25, 2018 | 15.12 | 15.16 | 14.84 | 14.84 | 1,465 | -0.40(-2.60%) |
Jul 24, 2018 | 15.34 | 15.56 | 15.12 | 15.24 | 4,365 | -0.36(-2.33%) |
Jul 23, 2018 | 15.88 | 15.92 | 15.60 | 15.60 | 2,317 | -0.36(-2.26%) |
Jul 20, 2018 | 15.76 | 16.04 | 15.76 | 15.96 | 2,025 | +0.24(+1.53%) |
Jul 19, 2018 | 16.00 | 16.24 | 15.72 | 15.72 | 3,421 | -0.24(-1.50%) |
Jul 18, 2018 | 15.88 | 16.00 | 15.88 | 15.96 | 3,331 | +0.04(+0.25%) |
Jul 17, 2018 | 15.80 | 16.00 | 15.80 | 15.92 | 2,301 | +0.12(+0.76%) |
Jul 16, 2018 | 15.88 | 15.88 | 15.72 | 15.80 | 3,137 | -0.20(-1.25%) |
Jul 13, 2018 | 15.80 | 16.08 | 15.80 | 16.00 | 3,138 | +0.08(+0.50%) |
Jul 12, 2018 | 15.92 | 16.36 | 15.88 | 15.92 | 13,178 | +0.00(+0.00%) |
Jul 11, 2018 | 15.84 | 16.32 | 15.76 | 15.92 | 10,547 | -0.20(-1.24%) |
Jul 10, 2018 | 15.92 | 16.50 | 15.92 | 16.12 | 7,465 | +0.12(+0.75%) |
Jul 09, 2018 | 16.36 | 16.51 | 15.88 | 16.00 | 13,235 | -0.28(-1.72%) |
Jul 06, 2018 | 15.80 | 16.56 | 15.80 | 16.28 | 8,746 | +0.28(+1.75%) |
Jul 05, 2018 | 16.08 | 16.12 | 15.64 | 16.00 | 7,778 | -0.08(-0.50%) |
Jul 03, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.16(+1.01%) | |
Jul 02, 2018 | 16.24 | 16.24 | 15.60 | 15.92 | 14,207 | -0.40(-2.45%) |
Jun 29, 2018 | 16.44 | 16.56 | 16.20 | 16.32 | 11,012 | -0.16(-0.97%) |
Jun 28, 2018 | 15.92 | 16.52 | 15.92 | 16.48 | 21,739 | +0.52(+3.26%) |
Jun 27, 2018 | 16.28 | 16.30 | 15.84 | 15.96 | 25,138 | -0.44(-2.68%) |
Jun 26, 2018 | 16.40 | 16.60 | 16.36 | 16.40 | 27,546 | -0.08(-0.49%) |
Jun 25, 2018 | 16.20 | 16.60 | 16.04 | 16.48 | 6,809 | +0.20(+1.23%) |
Jun 22, 2018 | 16.00 | 16.64 | 16.00 | 16.28 | 16,142 | +0.12(+0.74%) |
Jun 21, 2018 | 16.32 | 16.32 | 15.96 | 16.16 | 14,277 | -0.28(-1.70%) |
Jun 20, 2018 | 16.64 | 16.76 | 16.32 | 16.44 | 13,400 | -0.28(-1.67%) |
Jun 19, 2018 | 17.00 | 17.00 | 16.40 | 16.72 | 21,060 | -0.20(-1.18%) |
Jun 18, 2018 | 16.80 | 17.28 | 16.66 | 16.92 | 16,988 | +0.00(+0.00%) |
Jun 15, 2018 | 17.32 | 16.80 | 16.92 | 11,365 | -0.40(-2.31%) | |
Jun 14, 2018 | 17.80 | 17.80 | 17.04 | 17.32 | 11,516 | -0.48(-2.70%) |
Jun 13, 2018 | 17.44 | 17.80 | 17.44 | 17.80 | 6,151 | +0.32(+1.83%) |
Jun 12, 2018 | 17.96 | 17.96 | 17.36 | 17.48 | 22,612 | -0.52(-2.89%) |
Jun 11, 2018 | 18.08 | 18.08 | 17.84 | 18.00 | 11,751 | -0.12(-0.66%) |
Jun 08, 2018 | 18.20 | 18.20 | 17.84 | 18.12 | 16,680 | -0.04(-0.22%) |
Jun 07, 2018 | 18.28 | 18.40 | 18.16 | 18.16 | 33,548 | -0.16(-0.87%) |
Jun 06, 2018 | 18.16 | 18.40 | 18.12 | 18.32 | 17,041 | +0.16(+0.88%) |
Jun 05, 2018 | 18.16 | 18.36 | 18.08 | 18.16 | 5,736 | -0.04(-0.22%) |
Jun 04, 2018 | 18.40 | 18.64 | 18.12 | 18.20 | 15,083 | -0.10(-0.55%) |
Jun 01, 2018 | 18.24 | 18.70 | 18.08 | 18.30 | 7,995 | +0.06(+0.33%) |
May 31, 2018 | 18.40 | 18.44 | 18.04 | 18.24 | 7,696 | -0.12(-0.65%) |
May 30, 2018 | 18.60 | 18.60 | 17.76 | 18.36 | 23,203 | -0.32(-1.71%) |
May 29, 2018 | 18.76 | 18.76 | 18.48 | 18.68 | 12,633 | -0.16(-0.85%) |
May 25, 2018 | 18.84 | 18.84 | 18.84 | 0 | -0.08(-0.42%) | |
May 24, 2018 | 19.04 | 19.04 | 18.72 | 18.92 | 10,030 | -0.04(-0.21%) |
May 23, 2018 | 18.92 | 19.20 | 18.72 | 18.96 | 18,162 | -0.08(-0.42%) |
May 22, 2018 | 19.16 | 19.68 | 18.68 | 19.04 | 13,953 | -0.16(-0.83%) |
May 21, 2018 | 19.20 | 19.72 | 19.00 | 19.20 | 15,647 | -0.16(-0.83%) |
May 18, 2018 | 19.44 | 19.80 | 19.24 | 19.36 | 11,518 | -0.16(-0.82%) |
May 17, 2018 | 19.60 | 19.72 | 19.40 | 19.52 | 15,516 | -0.16(-0.81%) |
May 16, 2018 | 19.64 | 20.00 | 19.60 | 19.68 | 9,397 | -0.04(-0.20%) |
May 15, 2018 | 19.80 | 20.00 | 19.68 | 19.72 | 21,198 | -0.08(-0.40%) |
May 14, 2018 | 19.72 | 20.20 | 19.72 | 19.80 | 21,511 | +0.04(+0.20%) |
May 11, 2018 | 19.64 | 19.96 | 19.20 | 19.76 | 13,097 | +0.08(+0.41%) |
May 10, 2018 | 19.20 | 19.88 | 19.20 | 19.68 | 17,438 | +0.40(+2.07%) |
May 09, 2018 | 19.24 | 19.44 | 19.08 | 19.28 | 14,729 | -0.08(-0.41%) |
May 08, 2018 | 19.44 | 19.44 | 19.12 | 19.36 | 6,248 | -0.12(-0.62%) |
May 07, 2018 | 19.60 | 19.92 | 19.44 | 19.48 | 10,065 | -0.12(-0.61%) |
May 04, 2018 | 19.44 | 19.88 | 19.44 | 19.60 | 3,115 | +0.20(+1.03%) |
May 03, 2018 | 19.64 | 19.64 | 19.40 | 19.40 | 3,425 | -0.24(-1.22%) |
May 02, 2018 | 19.40 | 19.86 | 19.40 | 19.64 | 5,499 | +0.20(+1.03%) |