Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.06(+0.47%) | |
May 29, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 203 | -0.07(-0.54%) |
May 28, 2019 | 13.77 | 13.77 | 13.77 | 111 | +0.00(+0.00%) | |
May 24, 2019 | 13.53 | 13.77 | 13.53 | 13.77 | 800 | -0.14(-1.01%) |
May 23, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 463 | +0.02(+0.14%) |
May 22, 2019 | 14.10 | 14.10 | 13.89 | 13.89 | 2,157 | +0.06(+0.43%) |
May 21, 2019 | 13.87 | 13.87 | 13.83 | 13.83 | 453 | +0.24(+1.77%) |
May 20, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 1,784 | +0.18(+1.34%) |
May 17, 2019 | 13.41 | 13.41 | 13.41 | 13.41 | 100 | -0.43(-3.11%) |
May 16, 2019 | 13.91 | 13.91 | 13.84 | 13.84 | 268 | -0.32(-2.28%) |
May 15, 2019 | 15.84 | 15.84 | 14.16 | 4,144 | -1.67(-10.56%) | |
May 14, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 345 | +0.46(+2.99%) |
May 13, 2019 | 15.38 | 15.38 | 15.38 | 15.38 | 695 | +0.21(+1.42%) |
May 10, 2019 | 15.16 | 15.16 | 15.16 | 161 | +0.00(+0.00%) | |
May 09, 2019 | 15.22 | 15.22 | 15.16 | 15.16 | 417 | -0.85(-5.31%) |
May 08, 2019 | 16.01 | 16.01 | 16.01 | 16.01 | 641 | -0.01(-0.06%) |
May 07, 2019 | 15.91 | 16.02 | 15.85 | 16.02 | 940 | +0.03(+0.19%) |
May 06, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 121 | -0.93(-5.50%) |
May 03, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 200 | +0.79(+4.91%) |
May 02, 2019 | 16.27 | 16.27 | 16.13 | 16.13 | 536 | +0.04(+0.23%) |
May 01, 2019 | 16.09 | 16.09 | 16.09 | 144 | +0.00(+0.00%) | |
Apr 30, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 313 | +0.00(+0.03%) |
Apr 29, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 182 | +0.42(+2.65%) |
Apr 26, 2019 | 15.93 | 15.93 | 15.67 | 15.67 | 900 | -0.28(-1.76%) |
Apr 25, 2019 | 15.95 | 15.95 | 15.95 | 15.95 | 333 | +0.30(+1.95%) |
Apr 24, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 241 | -0.82(-5.01%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 152 | +0.00(+0.00%) | |
Apr 17, 2019 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 16.47 | 16.47 | 16.47 | 42 | +0.00(+0.00%) | |
Apr 15, 2019 | 16.44 | 16.47 | 16.44 | 16.47 | 5,330 | +0.00(+0.00%) |
Apr 12, 2019 | 16.41 | 16.64 | 16.41 | 16.47 | 20,500 | -0.07(-0.42%) |
Apr 11, 2019 | 16.46 | 16.70 | 16.46 | 16.54 | 38,520 | -0.27(-1.61%) |
Apr 10, 2019 | 16.59 | 16.81 | 16.52 | 16.81 | 2,900 | +0.29(+1.72%) |
Apr 09, 2019 | 16.39 | 16.52 | 16.39 | 16.52 | 1,152 | -0.12(-0.75%) |
Apr 08, 2019 | 16.60 | 16.66 | 16.60 | 16.65 | 5,407 | -0.47(-2.75%) |
Apr 04, 2019 | 17.12 | 17.12 | 17.12 | 0 | -0.17(-0.97%) | |
Apr 03, 2019 | 17.24 | 17.29 | 17.11 | 17.29 | 6,268 | -0.11(-0.65%) |
Apr 02, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 413 | +0.01(+0.06%) |
Apr 01, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 874 | +0.52(+3.08%) |
Mar 29, 2019 | 17.57 | 17.57 | 16.87 | 16.87 | 300 | -0.50(-2.90%) |
Mar 28, 2019 | 17.37 | 17.37 | 17.37 | 35 | +0.00(+0.00%) | |
Mar 27, 2019 | 17.37 | 17.37 | 17.37 | 24 | +0.00(+0.00%) | |
Mar 26, 2019 | 17.96 | 17.96 | 17.37 | 17.37 | 523 | -0.11(-0.61%) |
Mar 25, 2019 | 17.18 | 17.48 | 17.18 | 17.48 | 398 | +1.15(+7.04%) |
Mar 22, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 300 | -0.85(-4.95%) |
Mar 21, 2019 | 17.18 | 17.18 | 17.18 | 282 | +0.00(+0.00%) | |
Mar 20, 2019 | 17.08 | 17.18 | 17.08 | 17.18 | 1,031 | -0.03(-0.17%) |
Mar 19, 2019 | 17.35 | 17.35 | 17.21 | 17.21 | 1,739 | +0.11(+0.64%) |
Mar 18, 2019 | 16.84 | 17.11 | 16.84 | 17.10 | 8,623 | +0.30(+1.79%) |
Mar 15, 2019 | 16.66 | 16.80 | 16.66 | 16.80 | 14,600 | -0.24(-1.41%) |
Mar 14, 2019 | 16.71 | 17.05 | 16.71 | 17.04 | 5,562 | +0.02(+0.10%) |
Mar 13, 2019 | 16.54 | 16.54 | 17.02 | 12,008 | +0.49(+2.94%) | |
Mar 12, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 417 | -0.03(-0.17%) |
Mar 11, 2019 | 16.55 | 16.57 | 16.55 | 16.57 | 558 | -0.12(-0.72%) |
Mar 08, 2019 | 16.57 | 16.68 | 16.31 | 16.68 | 1,600 | -0.43(-2.48%) |
Mar 07, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 150 | +0.42(+2.52%) |
Mar 06, 2019 | 17.00 | 17.00 | 16.69 | 16.69 | 293 | +0.05(+0.30%) |
Mar 05, 2019 | 16.64 | 16.64 | 16.64 | 147 | +0.00(+0.00%) | |
Mar 04, 2019 | 16.83 | 16.83 | 16.64 | 16.64 | 543 | -0.20(-1.19%) |
Mar 01, 2019 | 17.13 | 17.13 | 16.84 | 16.84 | 800 | +0.40(+2.43%) |
Feb 28, 2019 | 16.45 | 16.79 | 16.44 | 16.44 | 2,743 | -0.46(-2.72%) |
Feb 27, 2019 | 16.39 | 16.90 | 16.39 | 16.90 | 5,026 | +0.29(+1.75%) |
Feb 26, 2019 | 16.83 | 16.83 | 16.61 | 16.61 | 7,461 | +0.09(+0.54%) |
Feb 25, 2019 | 16.11 | 16.52 | 16.11 | 16.52 | 4,383 | +0.22(+1.35%) |
Feb 22, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 1,200 | -0.34(-2.01%) |
Feb 21, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 592 | -0.68(-3.95%) |
Feb 20, 2019 | 16.59 | 17.32 | 16.59 | 17.32 | 623 | +0.92(+5.61%) |
Feb 19, 2019 | 16.73 | 17.10 | 16.40 | 16.40 | 3,022 | +0.21(+1.30%) |
Feb 15, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 300 | -0.23(-1.43%) |
Feb 14, 2019 | 16.43 | 16.43 | 16.43 | 279 | +0.00(+0.00%) | |
Feb 13, 2019 | 16.71 | 16.71 | 16.43 | 16.43 | 972 | -0.21(-1.24%) |
Feb 12, 2019 | 16.40 | 16.63 | 16.15 | 16.63 | 1,170 | -0.17(-1.00%) |
Feb 11, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 441 | -0.61(-3.50%) |
Feb 08, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 300 | +0.07(+0.40%) |
Feb 07, 2019 | 17.39 | 17.54 | 17.34 | 17.34 | 934 | +0.04(+0.23%) |
Feb 06, 2019 | 17.30 | 17.30 | 17.30 | 130 | +0.00(+0.00%) | |
Feb 05, 2019 | 17.30 | 17.30 | 17.30 | 180 | +0.00(+0.00%) | |
Feb 04, 2019 | 17.09 | 17.30 | 17.09 | 17.30 | 5,135 | +0.39(+2.31%) |
Feb 01, 2019 | 16.85 | 17.02 | 16.85 | 16.91 | 23,500 | +0.21(+1.26%) |
Jan 31, 2019 | 16.70 | 17.06 | 16.70 | 16.70 | 21,543 | +0.39(+2.39%) |
Jan 29, 2019 | 16.31 | 16.31 | 16.31 | 0 | -0.74(-4.34%) | |
Jan 28, 2019 | 16.54 | 17.05 | 16.54 | 17.05 | 645 | +0.35(+2.10%) |
Jan 25, 2019 | 16.70 | 16.70 | 16.70 | 5 | +0.00(+0.00%) | |
Jan 24, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 1,835 | +0.58(+3.60%) |
Jan 23, 2019 | 16.12 | 16.12 | 16.12 | 134 | +0.00(+0.00%) | |
Jan 22, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 310 | +0.48(+3.07%) |
Jan 18, 2019 | 15.64 | 16.29 | 15.64 | 15.64 | 500 | -0.51(-3.16%) |
Jan 17, 2019 | 15.85 | 16.15 | 15.85 | 16.15 | 431 | -0.07(-0.43%) |
Jan 16, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 448 | +0.71(+4.58%) |
Jan 15, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 334 | -0.69(-4.26%) |
Jan 14, 2019 | 16.04 | 16.20 | 16.04 | 16.20 | 2,726 | +0.45(+2.86%) |
Jan 11, 2019 | 15.59 | 15.75 | 15.59 | 15.75 | 17,400 | -0.10(-0.63%) |
Jan 10, 2019 | 15.91 | 16.45 | 15.85 | 15.85 | 2,311 | -0.12(-0.75%) |
Jan 09, 2019 | 15.85 | 16.00 | 15.85 | 15.97 | 3,044 | +0.25(+1.59%) |
Jan 08, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 243 | -0.39(-2.42%) |
Jan 07, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 484 | +0.21(+1.32%) |
Jan 04, 2019 | 16.02 | 16.15 | 15.90 | 15.90 | 700 | +0.25(+1.60%) |
Jan 03, 2019 | 15.66 | 15.66 | 15.65 | 15.65 | 834 | -0.62(-3.81%) |
Jan 02, 2019 | 15.89 | 16.27 | 15.89 | 16.27 | 2,537 | +0.59(+3.76%) |
Dec 31, 2018 | 15.64 | 15.98 | 15.64 | 15.68 | 1,700 | -0.07(-0.44%) |
Dec 28, 2018 | 15.11 | 15.79 | 15.11 | 15.75 | 1,200 | +0.59(+3.89%) |
Dec 27, 2018 | 14.99 | 15.16 | 14.99 | 15.16 | 343 | -0.61(-3.87%) |
Dec 26, 2018 | 15.18 | 15.77 | 15.18 | 15.77 | 767 | +0.31(+1.99%) |
Dec 24, 2018 | 15.30 | 15.46 | 15.30 | 15.46 | 600 | -0.24(-1.54%) |
Dec 21, 2018 | 15.97 | 15.97 | 15.71 | 15.71 | 500 | +0.20(+1.26%) |
Dec 20, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 483 | +0.21(+1.37%) |
Dec 19, 2018 | 15.04 | 15.30 | 15.04 | 15.30 | 1,219 | +0.55(+3.73%) |
Dec 18, 2018 | 15.21 | 15.21 | 14.71 | 14.75 | 1,837 | -0.28(-1.86%) |
Dec 17, 2018 | 14.75 | 15.03 | 14.67 | 15.03 | 4,644 | +0.94(+6.67%) |
Dec 14, 2018 | 13.98 | 14.09 | 13.98 | 14.09 | 900 | -0.04(-0.28%) |
Dec 13, 2018 | 14.09 | 14.54 | 14.09 | 14.13 | 2,014 | -0.12(-0.84%) |
Dec 12, 2018 | 14.30 | 14.30 | 14.05 | 14.25 | 2,448 | -0.06(-0.45%) |
Dec 11, 2018 | 14.11 | 14.34 | 14.08 | 14.31 | 7,559 | +0.50(+3.66%) |
Dec 10, 2018 | 13.85 | 14.00 | 13.81 | 13.81 | 2,321 | -0.41(-2.88%) |
Dec 07, 2018 | 14.40 | 14.40 | 14.22 | 14.22 | 1,000 | +0.11(+0.78%) |
Dec 06, 2018 | 14.07 | 14.27 | 14.07 | 14.11 | 1,933 | -0.56(-3.82%) |
Dec 04, 2018 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |
Dec 03, 2018 | 15.11 | 15.11 | 14.65 | 14.65 | 643 | +0.14(+0.96%) |
Nov 30, 2018 | 14.30 | 14.51 | 14.30 | 14.51 | 500 | -0.48(-3.20%) |
Nov 29, 2018 | 15.05 | 15.05 | 14.95 | 14.99 | 3,901 | +0.44(+3.02%) |
Nov 28, 2018 | 14.81 | 14.81 | 14.55 | 14.55 | 818 | +0.17(+1.15%) |
Nov 27, 2018 | 14.51 | 14.51 | 14.26 | 14.38 | 1,850 | -0.21(-1.47%) |
Nov 26, 2018 | 14.84 | 14.96 | 14.60 | 14.60 | 1,822 | -0.05(-0.34%) |
Nov 23, 2018 | 14.62 | 14.65 | 14.62 | 14.65 | 700 | +0.23(+1.60%) |
Nov 21, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 14.56 | 14.56 | 14.41 | 14.41 | 686 | -0.45(-3.01%) |
Nov 19, 2018 | 14.93 | 15.10 | 14.86 | 14.86 | 3,941 | +0.08(+0.52%) |
Nov 16, 2018 | 14.78 | 14.78 | 14.78 | 14.78 | 300 | -0.30(-2.01%) |
Nov 15, 2018 | 14.69 | 15.08 | 14.56 | 15.08 | 1,660 | +0.80(+5.60%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.28 | 14.28 | 1,032 | -0.27(-1.82%) |
Nov 13, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 173 | +0.57(+4.12%) |
Nov 12, 2018 | 13.84 | 13.97 | 13.70 | 13.97 | 1,014 | -0.64(-4.38%) |
Nov 09, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 1,400 | +0.16(+1.11%) |
Nov 08, 2018 | 14.45 | 14.45 | 14.45 | 124 | +0.00(+0.00%) | |
Nov 07, 2018 | 14.40 | 14.45 | 14.40 | 14.45 | 513 | +0.06(+0.40%) |
Nov 06, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,421 | +0.17(+1.22%) |
Nov 05, 2018 | 14.00 | 14.22 | 14.00 | 14.22 | 2,667 | +0.27(+1.95%) |
Nov 02, 2018 | 13.62 | 13.95 | 13.62 | 13.95 | 500 | +0.14(+1.00%) |
Nov 01, 2018 | 13.64 | 13.81 | 13.52 | 13.81 | 768 | +0.27(+1.96%) |
Oct 31, 2018 | 13.45 | 13.54 | 13.45 | 13.54 | 3,838 | +0.64(+5.00%) |
Oct 30, 2018 | 12.90 | 12.90 | 12.90 | 259 | +0.00(+0.00%) | |
Oct 29, 2018 | 13.13 | 13.13 | 12.90 | 12.90 | 694 | +0.17(+1.34%) |
Oct 26, 2018 | 12.85 | 12.85 | 12.73 | 12.73 | 600 | -0.38(-2.90%) |
Oct 25, 2018 | 13.16 | 13.16 | 13.11 | 13.11 | 1,286 | -0.05(-0.42%) |
Oct 24, 2018 | 13.16 | 13.16 | 13.16 | 13.16 | 326 | +0.19(+1.50%) |
Oct 23, 2018 | 12.80 | 13.03 | 12.69 | 12.97 | 5,846 | -0.21(-1.61%) |
Oct 22, 2018 | 13.18 | 13.30 | 13.18 | 13.18 | 725 | -0.10(-0.73%) |
Oct 19, 2018 | 13.24 | 13.28 | 13.24 | 13.28 | 600 | +0.10(+0.76%) |
Oct 18, 2018 | 13.18 | 13.18 | 13.18 | 13.18 | 976 | -0.09(-0.68%) |
Oct 17, 2018 | 13.18 | 13.27 | 13.18 | 13.27 | 985 | -0.13(-0.97%) |
Oct 16, 2018 | 13.31 | 13.40 | 13.13 | 13.40 | 16,779 | +0.20(+1.52%) |
Oct 15, 2018 | 13.14 | 13.50 | 13.14 | 13.20 | 31,292 | -0.03(-0.23%) |
Oct 12, 2018 | 13.60 | 13.60 | 13.23 | 13.23 | 2,400 | -0.04(-0.30%) |
Oct 11, 2018 | 12.22 | 13.27 | 12.22 | 13.27 | 1,495 | +0.13(+1.03%) |
Oct 10, 2018 | 13.01 | 13.15 | 13.01 | 13.13 | 778 | +0.29(+2.30%) |
Oct 09, 2018 | 13.37 | 13.37 | 12.84 | 12.84 | 1,084 | -0.37(-2.80%) |
Oct 08, 2018 | 13.25 | 13.25 | 13.01 | 13.21 | 1,392 | -0.43(-3.19%) |
Oct 05, 2018 | 13.64 | 13.64 | 13.64 | 133 | +0.00(+0.00%) | |
Oct 04, 2018 | 13.64 | 13.64 | 13.64 | 13.64 | 406 | -0.25(-1.76%) |
Oct 03, 2018 | 13.73 | 13.89 | 13.73 | 13.89 | 1,201 | +0.28(+2.06%) |
Oct 01, 2018 | 13.61 | 13.61 | 13.61 | 0 | -0.04(-0.29%) | |
Sep 28, 2018 | 13.61 | 13.65 | 13.61 | 13.65 | 900 | +0.45(+3.41%) |
Sep 27, 2018 | 13.34 | 13.63 | 13.20 | 13.20 | 1,292 | -0.41(-2.98%) |
Sep 26, 2018 | 13.61 | 13.61 | 13.61 | 13.61 | 178 | -0.30(-2.16%) |
Sep 25, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 109 | -0.27(-1.87%) |
Sep 24, 2018 | 13.90 | 14.17 | 13.90 | 14.17 | 758 | +0.61(+4.50%) |
Sep 21, 2018 | 13.88 | 13.88 | 13.56 | 13.56 | 1,200 | -0.39(-2.80%) |
Sep 20, 2018 | 13.76 | 13.95 | 13.63 | 13.95 | 563 | +0.14(+0.98%) |
Sep 19, 2018 | 13.81 | 13.81 | 13.81 | 13.81 | 449 | +0.47(+3.56%) |
Sep 18, 2018 | 13.53 | 13.76 | 13.29 | 13.34 | 2,348 | -0.52(-3.75%) |
Sep 17, 2018 | 13.62 | 13.86 | 13.39 | 13.86 | 1,738 | +0.50(+3.74%) |
Sep 14, 2018 | 13.21 | 13.61 | 13.21 | 13.36 | 11,700 | -0.03(-0.22%) |
Sep 13, 2018 | 13.36 | 13.39 | 13.36 | 13.39 | 1,841 | -0.12(-0.89%) |
Sep 12, 2018 | 13.18 | 13.51 | 13.18 | 13.51 | 7,628 | -0.33(-2.35%) |
Sep 11, 2018 | 13.92 | 13.92 | 13.76 | 13.84 | 3,785 | -0.38(-2.71%) |
Sep 10, 2018 | 13.83 | 14.22 | 13.83 | 14.22 | 884 | +0.51(+3.72%) |
Sep 07, 2018 | 13.37 | 13.71 | 13.37 | 13.71 | 900 | +0.00(+0.00%) |
Sep 06, 2018 | 13.94 | 13.94 | 13.71 | 13.71 | 758 | -0.54(-3.79%) |
Sep 05, 2018 | 14.25 | 14.25 | 14.25 | 66 | +0.00(+0.00%) | |
Sep 04, 2018 | 14.25 | 14.26 | 14.18 | 14.25 | 8,314 | +0.20(+1.42%) |
Aug 31, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.08(+0.57%) | |
Aug 30, 2018 | 13.97 | 14.10 | 13.72 | 13.97 | 3,957 | +0.28(+2.01%) |
Aug 29, 2018 | 13.59 | 13.70 | 13.59 | 13.70 | 906 | +0.33(+2.43%) |
Aug 28, 2018 | 13.75 | 13.75 | 13.37 | 13.37 | 813 | -0.13(-0.96%) |
Aug 27, 2018 | 13.32 | 13.50 | 13.21 | 13.50 | 4,927 | +0.13(+1.01%) |
Aug 24, 2018 | 13.37 | 13.37 | 13.37 | 13.37 | 200 | +0.10(+0.72%) |
Aug 23, 2018 | 13.15 | 13.27 | 13.15 | 13.27 | 1,245 | +0.06(+0.49%) |
Aug 22, 2018 | 12.96 | 13.21 | 12.96 | 13.21 | 3,366 | +0.62(+4.88%) |
Aug 21, 2018 | 12.72 | 12.72 | 12.59 | 12.59 | 495 | -0.06(-0.47%) |
Aug 20, 2018 | 12.55 | 12.65 | 12.55 | 12.65 | 1,676 | -0.36(-2.77%) |
Aug 17, 2018 | 13.01 | 13.01 | 13.01 | 116 | +0.00(+0.00%) | |
Aug 16, 2018 | 13.01 | 13.07 | 13.01 | 13.01 | 2,107 | +0.03(+0.19%) |
Aug 15, 2018 | 12.96 | 12.98 | 12.96 | 12.98 | 897 | -0.12(-0.92%) |
Aug 14, 2018 | 13.40 | 13.40 | 13.05 | 13.11 | 1,409 | -0.09(-0.72%) |
Aug 13, 2018 | 13.45 | 13.48 | 13.20 | 13.20 | 1,110 | -0.57(-4.14%) |
Aug 10, 2018 | 13.83 | 13.83 | 13.71 | 13.77 | 1,500 | +0.25(+1.85%) |
Aug 09, 2018 | 13.74 | 13.86 | 13.52 | 13.52 | 587 | -0.25(-1.82%) |
Aug 08, 2018 | 13.89 | 13.91 | 13.51 | 13.77 | 1,960 | +0.09(+0.66%) |
Aug 07, 2018 | 13.93 | 14.05 | 13.68 | 13.68 | 842 | +0.32(+2.40%) |
Aug 06, 2018 | 13.36 | 13.79 | 13.36 | 13.36 | 1,896 | -0.52(-3.75%) |
Aug 03, 2018 | 13.54 | 13.88 | 13.54 | 13.88 | 1,200 | +0.10(+0.71%) |
Aug 02, 2018 | 13.78 | 13.78 | 13.78 | 13.78 | 271 | +0.48(+3.63%) |
Aug 01, 2018 | 13.30 | 13.50 | 13.30 | 13.30 | 23,615 | +0.16(+1.22%) |
Jul 31, 2018 | 13.45 | 13.45 | 13.14 | 13.14 | 1,282 | -0.41(-3.03%) |
Jul 30, 2018 | 13.55 | 13.55 | 13.55 | 13.55 | 453 | -1.38(-9.24%) |
Jul 27, 2018 | 14.98 | 14.98 | 14.93 | 14.93 | 500 | -0.17(-1.14%) |
Jul 26, 2018 | 15.17 | 15.17 | 14.97 | 15.10 | 1,198 | +0.10(+0.68%) |
Jul 25, 2018 | 14.95 | 15.40 | 14.95 | 15.00 | 1,633 | +0.05(+0.33%) |
Jul 24, 2018 | 14.95 | 15.31 | 14.95 | 14.95 | 754 | +0.00(+0.00%) |
Jul 23, 2018 | 14.90 | 14.95 | 14.90 | 14.95 | 827 | +0.00(+0.00%) |
Jul 20, 2018 | 14.74 | 14.95 | 14.54 | 14.95 | 4,044 | +0.52(+3.60%) |
Jul 19, 2018 | 14.56 | 14.94 | 14.43 | 14.43 | 8,422 | -0.40(-2.70%) |
Jul 18, 2018 | 15.04 | 15.04 | 14.75 | 14.83 | 3,676 | +0.53(+3.67%) |
Jul 17, 2018 | 14.51 | 14.51 | 14.30 | 14.30 | 809 | +0.25(+1.81%) |
Jul 16, 2018 | 14.43 | 14.55 | 14.05 | 14.05 | 876 | +0.13(+0.93%) |
Jul 13, 2018 | 14.13 | 14.13 | 13.92 | 13.92 | 1,197 | +0.06(+0.43%) |
Jul 12, 2018 | 14.44 | 14.44 | 13.86 | 13.86 | 1,799 | -0.16(-1.14%) |
Jul 11, 2018 | 14.02 | 14.14 | 14.02 | 14.02 | 747 | -0.55(-3.77%) |
Jul 10, 2018 | 14.73 | 14.73 | 14.57 | 14.57 | 655 | +0.34(+2.39%) |
Jul 09, 2018 | 14.47 | 14.47 | 14.23 | 14.23 | 588 | -0.12(-0.80%) |
Jul 06, 2018 | 14.57 | 14.57 | 14.35 | 14.35 | 1,846 | -0.05(-0.38%) |
Jul 05, 2018 | 14.30 | 14.51 | 14.30 | 14.40 | 3,180 | +0.50(+3.60%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.20(+1.46%) | |
Jul 02, 2018 | 13.76 | 13.80 | 13.67 | 13.70 | 1,458 | -0.15(-1.08%) |
Jun 29, 2018 | 13.90 | 14.10 | 13.65 | 13.85 | 110,015 | -0.58(-4.02%) |
Jun 28, 2018 | 13.98 | 14.43 | 13.98 | 14.43 | 830 | +0.31(+2.18%) |
Jun 27, 2018 | 14.24 | 14.24 | 14.12 | 14.12 | 926 | +0.11(+0.80%) |
Jun 26, 2018 | 13.96 | 14.40 | 13.96 | 14.01 | 954 | -0.33(-2.30%) |
Jun 25, 2018 | 14.10 | 14.34 | 13.85 | 14.34 | 1,366 | -0.04(-0.31%) |
Jun 22, 2018 | 14.47 | 14.47 | 14.30 | 14.38 | 2,633 | +0.44(+3.12%) |
Jun 21, 2018 | 13.95 | 13.95 | 13.95 | 13.95 | 410 | -0.34(-2.40%) |
Jun 20, 2018 | 14.20 | 14.35 | 14.10 | 14.29 | 20,089 | +0.21(+1.51%) |
Jun 19, 2018 | 14.23 | 14.23 | 13.98 | 14.08 | 8,032 | -0.70(-4.74%) |
Jun 18, 2018 | 14.64 | 15.16 | 14.64 | 14.78 | 5,910 | -0.37(-2.44%) |
Jun 15, 2018 | 14.72 | 15.15 | 14.72 | 15.15 | 462 | +0.20(+1.34%) |
Jun 14, 2018 | 14.71 | 15.00 | 14.70 | 14.95 | 3,397 | +0.21(+1.42%) |
Jun 12, 2018 | 14.74 | 14.74 | 14.74 | 153 | -0.03(-0.17%) | |
Jun 11, 2018 | 14.76 | 14.77 | 14.52 | 14.77 | 1,290 | +0.11(+0.72%) |
Jun 08, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 338 | +0.04(+0.27%) |
Jun 07, 2018 | 14.97 | 14.97 | 14.62 | 14.62 | 1,692 | -0.69(-4.51%) |
Jun 06, 2018 | 15.46 | 15.46 | 15.20 | 15.31 | 6,173 | +0.24(+1.61%) |
Jun 05, 2018 | 15.47 | 15.47 | 15.07 | 15.07 | 464 | -0.64(-4.09%) |
Jun 04, 2018 | 15.82 | 15.82 | 15.69 | 15.71 | 2,327 | +0.12(+0.77%) |