Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.96 | 10.99 | 10.79 | 10.89 | 581,015 | -0.09(-0.86%) |
Apr 29, 2019 | 10.55 | 11.02 | 10.53 | 10.99 | 1,150,238 | +0.50(+4.78%) |
Apr 26, 2019 | 10.57 | 10.67 | 10.33 | 10.49 | 705,387 | -0.11(-1.00%) |
Apr 25, 2019 | 10.80 | 10.83 | 10.52 | 10.59 | 701,521 | -0.19(-1.80%) |
Apr 24, 2019 | 10.49 | 10.88 | 10.44 | 10.79 | 668,089 | +0.31(+2.98%) |
Apr 23, 2019 | 10.48 | 10.55 | 10.29 | 10.47 | 883,146 | -0.01(-0.11%) |
Apr 22, 2019 | 11.25 | 11.25 | 10.49 | 10.49 | 1,601,359 | -0.76(-6.76%) |
Apr 18, 2019 | 11.03 | 11.34 | 10.93 | 11.25 | 870,962 | +0.21(+1.87%) |
Apr 17, 2019 | 10.86 | 11.08 | 10.86 | 11.04 | 629,233 | +0.23(+2.13%) |
Apr 16, 2019 | 10.82 | 10.88 | 10.74 | 10.81 | 792,935 | +0.05(+0.44%) |
Apr 15, 2019 | 10.88 | 10.96 | 10.68 | 10.76 | 705,705 | -0.09(-0.87%) |
Apr 12, 2019 | 10.78 | 10.96 | 10.72 | 10.86 | 1,046,545 | +0.16(+1.49%) |
Apr 11, 2019 | 10.88 | 11.00 | 10.57 | 10.70 | 1,067,749 | -0.17(-1.57%) |
Apr 10, 2019 | 10.61 | 10.88 | 10.61 | 10.87 | 1,039,509 | +0.26(+2.41%) |
Apr 09, 2019 | 10.89 | 10.94 | 10.57 | 10.61 | 1,156,451 | -0.30(-2.72%) |
Apr 08, 2019 | 10.97 | 11.13 | 10.84 | 10.91 | 727,293 | -0.06(-0.53%) |
Apr 05, 2019 | 11.13 | 11.22 | 10.90 | 10.97 | 1,031,331 | -0.16(-1.41%) |
Apr 04, 2019 | 10.82 | 11.13 | 10.80 | 11.13 | 919,936 | +0.34(+3.13%) |
Apr 03, 2019 | 10.90 | 10.97 | 10.75 | 10.79 | 436,350 | -0.04(-0.38%) |
Apr 02, 2019 | 11.09 | 11.10 | 10.81 | 10.83 | 701,293 | -0.30(-2.67%) |
Apr 01, 2019 | 10.95 | 11.15 | 10.85 | 11.13 | 534,256 | +0.24(+2.19%) |
Mar 29, 2019 | 10.86 | 10.94 | 10.75 | 10.89 | 714,091 | +0.08(+0.70%) |
Mar 28, 2019 | 10.78 | 11.07 | 10.75 | 10.81 | 463,206 | +0.07(+0.65%) |
Mar 27, 2019 | 10.48 | 10.80 | 10.41 | 10.74 | 759,371 | +0.27(+2.61%) |
Mar 26, 2019 | 10.41 | 10.60 | 10.39 | 10.47 | 542,136 | +0.10(+0.95%) |
Mar 25, 2019 | 10.18 | 10.56 | 10.18 | 10.37 | 667,518 | +0.13(+1.25%) |
Mar 22, 2019 | 10.42 | 10.56 | 10.13 | 10.24 | 883,630 | -0.21(-2.00%) |
Mar 21, 2019 | 10.62 | 10.73 | 10.31 | 10.45 | 970,961 | -0.22(-2.02%) |
Mar 20, 2019 | 10.82 | 10.98 | 10.52 | 10.67 | 1,275,333 | -0.15(-1.40%) |
Mar 19, 2019 | 10.58 | 10.86 | 10.50 | 10.82 | 1,027,799 | +0.23(+2.14%) |
Mar 18, 2019 | 10.36 | 10.83 | 10.28 | 10.59 | 1,892,789 | +0.34(+3.35%) |
Mar 15, 2019 | 10.14 | 10.39 | 9.928 | 10.25 | 2,794,809 | -0.27(-2.54%) |
Mar 14, 2019 | 10.86 | 10.86 | 10.49 | 10.51 | 1,187,774 | -0.42(-3.83%) |
Mar 13, 2019 | 10.90 | 11.02 | 10.80 | 10.93 | 797,156 | +0.02(+0.16%) |
Mar 12, 2019 | 11.03 | 11.04 | 10.79 | 10.92 | 697,376 | -0.16(-1.47%) |
Mar 11, 2019 | 10.72 | 11.22 | 10.72 | 11.08 | 1,098,000 | +0.34(+3.20%) |
Mar 08, 2019 | 10.70 | 10.88 | 10.49 | 10.74 | 3,169,823 | -0.36(-3.25%) |
Mar 07, 2019 | 11.06 | 11.19 | 10.85 | 11.10 | 2,033,946 | -0.20(-1.80%) |
Mar 06, 2019 | 11.30 | 11.42 | 11.20 | 11.30 | 886,044 | +0.10(+0.88%) |
Mar 05, 2019 | 11.38 | 11.42 | 11.12 | 11.20 | 635,343 | -0.13(-1.18%) |
Mar 04, 2019 | 11.36 | 11.49 | 11.17 | 11.34 | 1,894,997 | -0.03(-0.31%) |
Mar 01, 2019 | 11.34 | 11.59 | 11.20 | 11.37 | 1,481,142 | +0.21(+1.88%) |
Feb 28, 2019 | 10.90 | 11.22 | 10.74 | 11.16 | 1,063,485 | +0.20(+1.86%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.74 | 10.96 | 1,007,960 | +0.19(+1.78%) |
Feb 26, 2019 | 10.54 | 10.79 | 10.36 | 10.77 | 736,282 | +0.22(+2.04%) |
Feb 25, 2019 | 10.71 | 10.80 | 10.53 | 10.55 | 1,030,683 | -0.11(-1.04%) |
Feb 22, 2019 | 10.54 | 10.67 | 10.40 | 10.66 | 795,937 | +0.12(+1.16%) |
Feb 21, 2019 | 10.60 | 10.73 | 10.47 | 10.54 | 668,142 | -0.10(-0.98%) |
Feb 20, 2019 | 10.61 | 10.85 | 10.59 | 10.64 | 768,111 | +0.06(+0.60%) |
Feb 19, 2019 | 10.24 | 10.61 | 10.24 | 10.58 | 974,333 | +0.31(+3.00%) |
Feb 15, 2019 | 10.13 | 10.32 | 10.02 | 10.27 | 545,412 | +0.23(+2.26%) |
Feb 14, 2019 | 10.07 | 10.20 | 9.910 | 10.04 | 588,031 | -0.15(-1.43%) |
Feb 13, 2019 | 10.35 | 10.43 | 10.05 | 10.19 | 550,476 | -0.16(-1.52%) |
Feb 12, 2019 | 10.40 | 10.53 | 10.34 | 10.35 | 455,046 | -0.02(-0.22%) |
Feb 11, 2019 | 10.23 | 10.45 | 10.10 | 10.37 | 568,076 | +0.16(+1.60%) |
Feb 08, 2019 | 9.986 | 10.30 | 9.887 | 10.21 | 687,095 | +0.34(+3.42%) |
Feb 07, 2019 | 9.962 | 10.14 | 9.800 | 9.869 | 849,758 | -0.19(-1.91%) |
Feb 06, 2019 | 10.36 | 10.38 | 9.974 | 10.06 | 610,255 | -0.31(-2.97%) |
Feb 05, 2019 | 10.25 | 10.46 | 10.18 | 10.37 | 668,647 | +0.19(+1.89%) |
Feb 04, 2019 | 10.09 | 10.23 | 9.980 | 10.18 | 875,184 | +0.07(+0.69%) |
Feb 01, 2019 | 10.12 | 10.15 | 9.904 | 10.11 | 656,489 | +0.01(+0.06%) |
Jan 31, 2019 | 10.06 | 10.11 | 9.910 | 10.10 | 799,797 | -0.01(-0.11%) |
Jan 30, 2019 | 10.18 | 10.20 | 10.00 | 10.11 | 574,902 | +0.01(+0.11%) |
Jan 29, 2019 | 10.25 | 10.25 | 10.01 | 10.10 | 881,604 | -0.17(-1.64%) |
Jan 28, 2019 | 10.35 | 10.44 | 10.20 | 10.27 | 487,977 | -0.14(-1.34%) |
Jan 25, 2019 | 10.26 | 10.60 | 10.15 | 10.41 | 703,258 | +0.24(+2.40%) |
Jan 24, 2019 | 10.13 | 10.21 | 10.06 | 10.17 | 445,087 | +0.05(+0.46%) |
Jan 23, 2019 | 10.20 | 10.32 | 10.06 | 10.12 | 684,472 | -0.05(-0.51%) |
Jan 22, 2019 | 10.46 | 10.46 | 10.11 | 10.17 | 814,310 | -0.37(-3.48%) |
Jan 18, 2019 | 10.47 | 10.74 | 10.43 | 10.54 | 740,399 | +0.15(+1.40%) |
Jan 17, 2019 | 10.15 | 10.46 | 10.14 | 10.39 | 746,522 | +0.19(+1.88%) |
Jan 16, 2019 | 10.23 | 10.28 | 10.10 | 10.20 | 946,168 | -0.03(-0.34%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 566,630 | -0.31(-2.98%) |
Jan 14, 2019 | 10.85 | 10.97 | 10.54 | 10.55 | 785,971 | -0.37(-3.41%) |
Jan 11, 2019 | 10.54 | 11.03 | 10.53 | 10.92 | 857,494 | +0.30(+2.79%) |
Jan 10, 2019 | 10.82 | 10.85 | 10.00 | 10.63 | 2,099,839 | -0.54(-4.84%) |
Jan 09, 2019 | 11.22 | 11.32 | 10.95 | 11.17 | 1,369,613 | +0.10(+0.89%) |
Jan 08, 2019 | 11.05 | 11.26 | 10.65 | 11.07 | 1,216,181 | +0.21(+1.91%) |
Jan 07, 2019 | 10.68 | 11.14 | 10.52 | 10.86 | 1,223,507 | +0.16(+1.53%) |
Jan 04, 2019 | 10.64 | 10.78 | 10.48 | 10.70 | 742,817 | +0.25(+2.35%) |
Jan 03, 2019 | 10.47 | 10.65 | 10.19 | 10.45 | 819,692 | -0.15(-1.44%) |
Jan 02, 2019 | 10.47 | 10.82 | 10.30 | 10.60 | 1,142,119 | +0.04(+0.41%) |
Dec 31, 2018 | 10.65 | 10.79 | 10.33 | 10.56 | 658,206 | -0.06(-0.57%) |
Dec 28, 2018 | 10.65 | 10.86 | 10.47 | 10.62 | 562,423 | -0.02(-0.20%) |
Dec 27, 2018 | 10.34 | 10.64 | 10.12 | 10.64 | 715,999 | +0.12(+1.14%) |
Dec 26, 2018 | 9.916 | 10.57 | 9.841 | 10.52 | 717,935 | +0.70(+7.12%) |
Dec 24, 2018 | 9.621 | 9.987 | 9.566 | 9.823 | 463,528 | +0.14(+1.41%) |
Dec 21, 2018 | 9.938 | 10.37 | 9.561 | 9.687 | 1,633,794 | -0.32(-3.17%) |
Dec 20, 2018 | 10.30 | 10.33 | 9.839 | 10.00 | 1,031,178 | -0.35(-3.43%) |
Dec 19, 2018 | 10.51 | 10.60 | 10.23 | 10.36 | 1,097,113 | -0.04(-0.37%) |
Dec 18, 2018 | 10.18 | 10.50 | 10.17 | 10.40 | 573,862 | +0.23(+2.26%) |
Dec 17, 2018 | 10.31 | 10.52 | 10.10 | 10.17 | 984,062 | -0.20(-1.95%) |
Dec 14, 2018 | 10.38 | 10.67 | 10.27 | 10.37 | 763,878 | -0.10(-0.99%) |
Dec 13, 2018 | 10.63 | 10.73 | 10.32 | 10.47 | 673,377 | -0.15(-1.39%) |
Dec 12, 2018 | 10.28 | 10.64 | 10.16 | 10.62 | 823,578 | +0.35(+3.46%) |
Dec 11, 2018 | 10.45 | 10.63 | 10.25 | 10.27 | 796,002 | +0.07(+0.64%) |
Dec 10, 2018 | 10.17 | 10.30 | 9.916 | 10.20 | 504,073 | +0.07(+0.65%) |
Dec 07, 2018 | 10.66 | 10.67 | 10.08 | 10.13 | 767,174 | -0.54(-5.02%) |
Dec 06, 2018 | 10.47 | 10.90 | 10.19 | 10.67 | 1,286,667 | +0.16(+1.51%) |
Dec 04, 2018 | 11.01 | 11.03 | 10.40 | 10.51 | 1,654,489 | -0.45(-4.09%) |
Dec 03, 2018 | 10.66 | 11.00 | 10.42 | 10.96 | 1,390,079 | +0.53(+5.08%) |
Nov 30, 2018 | 11.18 | 11.37 | 10.40 | 10.43 | 1,829,938 | -0.80(-7.10%) |
Nov 29, 2018 | 11.36 | 11.43 | 10.88 | 11.23 | 1,076,976 | -0.10(-0.87%) |
Nov 28, 2018 | 10.76 | 11.34 | 10.22 | 11.32 | 2,804,314 | +0.57(+5.28%) |
Nov 27, 2018 | 10.24 | 10.92 | 10.18 | 10.76 | 3,984,082 | -0.64(-5.65%) |
Nov 26, 2018 | 11.24 | 11.48 | 11.11 | 11.40 | 1,499,811 | +0.28(+2.50%) |
Nov 23, 2018 | 11.11 | 11.42 | 11.09 | 11.12 | 445,031 | -0.03(-0.24%) |
Nov 21, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.16(+1.44%) | |
Nov 20, 2018 | 10.75 | 11.10 | 10.61 | 10.99 | 929,424 | -0.15(-1.37%) |
Nov 19, 2018 | 11.36 | 11.53 | 11.04 | 11.14 | 934,574 | -0.19(-1.69%) |
Nov 16, 2018 | 11.37 | 11.47 | 10.88 | 11.34 | 778,712 | -0.17(-1.47%) |
Nov 15, 2018 | 11.30 | 11.60 | 11.06 | 11.50 | 554,312 | +0.05(+0.43%) |
Nov 14, 2018 | 11.63 | 12.04 | 11.34 | 11.46 | 642,666 | -0.12(-1.04%) |
Nov 13, 2018 | 11.79 | 11.91 | 11.49 | 11.58 | 545,630 | -0.18(-1.53%) |
Nov 12, 2018 | 11.91 | 12.09 | 11.76 | 11.76 | 425,975 | -0.11(-0.97%) |
Nov 09, 2018 | 12.20 | 12.20 | 11.79 | 11.87 | 523,781 | -0.35(-2.90%) |
Nov 08, 2018 | 12.29 | 12.39 | 11.94 | 12.23 | 1,018,697 | -0.04(-0.36%) |
Nov 07, 2018 | 12.38 | 12.41 | 11.76 | 12.27 | 1,599,826 | -0.13(-1.06%) |
Nov 06, 2018 | 12.20 | 12.45 | 11.86 | 12.40 | 800,762 | +0.20(+1.66%) |
Nov 05, 2018 | 11.70 | 12.27 | 11.59 | 12.20 | 1,267,818 | +0.51(+4.34%) |
Nov 02, 2018 | 11.85 | 12.06 | 11.56 | 11.69 | 967,530 | +0.40(+3.58%) |
Nov 01, 2018 | 11.11 | 11.35 | 10.93 | 11.29 | 1,127,448 | +0.15(+1.32%) |
Oct 31, 2018 | 12.04 | 12.08 | 11.04 | 11.14 | 1,181,363 | -0.82(-6.85%) |
Oct 30, 2018 | 11.52 | 12.23 | 11.52 | 11.96 | 908,363 | +0.44(+3.84%) |
Oct 29, 2018 | 11.24 | 11.76 | 11.14 | 11.52 | 1,022,219 | +0.43(+3.89%) |
Oct 26, 2018 | 11.26 | 11.40 | 10.65 | 11.08 | 1,205,429 | -0.25(-2.22%) |
Oct 25, 2018 | 11.12 | 11.46 | 11.07 | 11.34 | 1,030,069 | +0.29(+2.62%) |
Oct 24, 2018 | 11.11 | 11.42 | 11.00 | 11.05 | 1,086,393 | -0.04(-0.34%) |
Oct 23, 2018 | 10.62 | 11.23 | 10.35 | 11.08 | 1,115,650 | +0.37(+3.41%) |
Oct 22, 2018 | 10.06 | 10.91 | 9.998 | 10.72 | 1,592,848 | +0.73(+7.33%) |
Oct 19, 2018 | 10.45 | 10.58 | 9.845 | 9.987 | 2,787,212 | -0.44(-4.19%) |
Oct 18, 2018 | 10.73 | 10.79 | 10.20 | 10.42 | 798,156 | -0.27(-2.55%) |
Oct 17, 2018 | 10.67 | 10.73 | 10.34 | 10.70 | 849,174 | +0.03(+0.26%) |
Oct 16, 2018 | 10.98 | 10.98 | 10.59 | 10.67 | 1,234,146 | -0.25(-2.30%) |
Oct 15, 2018 | 10.88 | 10.98 | 10.72 | 10.92 | 1,486,429 | +0.10(+0.96%) |
Oct 12, 2018 | 10.93 | 11.09 | 10.65 | 10.82 | 1,443,878 | +0.08(+0.76%) |
Oct 11, 2018 | 11.35 | 11.84 | 10.72 | 10.73 | 1,586,443 | -0.86(-7.44%) |
Oct 10, 2018 | 11.57 | 11.91 | 11.52 | 11.60 | 1,589,940 | +0.03(+0.28%) |
Oct 09, 2018 | 11.44 | 11.94 | 11.37 | 11.57 | 1,850,554 | +0.17(+1.47%) |
Oct 08, 2018 | 11.64 | 11.73 | 11.19 | 11.40 | 1,397,827 | -0.22(-1.90%) |
Oct 05, 2018 | 11.87 | 11.99 | 11.41 | 11.62 | 1,540,550 | -0.22(-1.82%) |
Oct 04, 2018 | 11.71 | 11.89 | 11.41 | 11.84 | 859,428 | +0.15(+1.25%) |
Oct 03, 2018 | 11.47 | 11.75 | 11.28 | 11.69 | 1,124,620 | +0.14(+1.21%) |
Oct 02, 2018 | 12.39 | 12.52 | 11.54 | 11.55 | 1,184,984 | -0.84(-6.79%) |
Oct 01, 2018 | 12.48 | 12.64 | 12.31 | 12.39 | 589,250 | -0.05(-0.39%) |
Sep 28, 2018 | 12.33 | 12.63 | 12.20 | 12.44 | 1,159,396 | +0.13(+1.10%) |
Sep 27, 2018 | 12.41 | 12.49 | 12.22 | 12.30 | 528,263 | -0.05(-0.44%) |
Sep 26, 2018 | 12.28 | 12.52 | 12.21 | 12.36 | 797,986 | +0.19(+1.55%) |
Sep 25, 2018 | 12.39 | 12.49 | 12.16 | 12.17 | 498,292 | -0.13(-1.10%) |
Sep 24, 2018 | 12.28 | 12.49 | 12.03 | 12.30 | 547,089 | +0.05(+0.44%) |
Sep 21, 2018 | 12.66 | 12.79 | 12.17 | 12.25 | 1,311,895 | -0.43(-3.40%) |
Sep 20, 2018 | 12.52 | 12.68 | 12.28 | 12.68 | 703,954 | +0.19(+1.51%) |
Sep 19, 2018 | 12.55 | 12.78 | 12.43 | 12.49 | 636,802 | -0.05(-0.43%) |
Sep 18, 2018 | 12.66 | 12.95 | 12.52 | 12.55 | 929,970 | -0.11(-0.85%) |
Sep 17, 2018 | 12.44 | 12.68 | 12.20 | 12.66 | 1,289,337 | +0.22(+1.73%) |
Sep 14, 2018 | 12.14 | 12.57 | 12.05 | 12.44 | 1,099,545 | +0.30(+2.45%) |
Sep 13, 2018 | 12.47 | 12.47 | 11.85 | 12.14 | 842,425 | -0.24(-1.96%) |
Sep 12, 2018 | 12.55 | 12.55 | 12.09 | 12.39 | 584,866 | -0.03(-0.22%) |
Sep 11, 2018 | 12.28 | 12.49 | 12.08 | 12.41 | 840,044 | +0.05(+0.44%) |
Sep 10, 2018 | 12.20 | 12.57 | 12.12 | 12.36 | 951,942 | +0.24(+2.00%) |
Sep 07, 2018 | 12.44 | 12.52 | 11.98 | 12.12 | 1,112,146 | -0.32(-2.60%) |
Sep 06, 2018 | 13.68 | 13.79 | 12.41 | 12.44 | 1,869,161 | -1.24(-9.07%) |
Sep 05, 2018 | 14.06 | 14.22 | 13.52 | 13.68 | 1,001,340 | -0.46(-3.24%) |
Sep 04, 2018 | 13.87 | 14.14 | 13.55 | 14.14 | 882,458 | +0.24(+1.75%) |
Aug 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.27(+1.98%) | |
Aug 30, 2018 | 13.63 | 13.92 | 13.55 | 13.63 | 671,191 | +0.00(+0.00%) |
Aug 29, 2018 | 13.87 | 13.90 | 13.28 | 13.63 | 1,049,256 | -0.40(-2.88%) |
Aug 28, 2018 | 14.06 | 14.11 | 13.63 | 14.03 | 764,747 | +0.05(+0.39%) |
Aug 27, 2018 | 14.30 | 14.36 | 13.65 | 13.98 | 1,700,970 | -0.35(-2.45%) |
Aug 24, 2018 | 16.00 | 16.00 | 13.87 | 14.33 | 2,444,423 | -0.67(-4.50%) |
Aug 23, 2018 | 14.68 | 15.08 | 14.54 | 15.00 | 1,098,639 | +0.38(+2.58%) |
Aug 22, 2018 | 14.60 | 15.03 | 14.57 | 14.63 | 929,662 | +0.08(+0.56%) |
Aug 21, 2018 | 14.54 | 14.73 | 14.22 | 14.54 | 1,163,608 | +0.11(+0.75%) |
Aug 20, 2018 | 14.22 | 14.54 | 14.19 | 14.44 | 1,746,979 | +0.24(+1.71%) |
Aug 17, 2018 | 14.30 | 14.34 | 14.06 | 14.19 | 780,651 | -0.08(-0.57%) |
Aug 16, 2018 | 14.52 | 14.61 | 14.19 | 14.27 | 621,480 | -0.19(-1.31%) |
Aug 15, 2018 | 15.00 | 15.00 | 14.27 | 14.46 | 790,583 | -0.62(-4.11%) |
Aug 14, 2018 | 14.36 | 15.14 | 14.36 | 15.08 | 818,296 | +0.86(+6.07%) |
Aug 13, 2018 | 14.11 | 14.25 | 13.98 | 14.22 | 677,968 | +0.13(+0.96%) |
Aug 10, 2018 | 13.65 | 14.35 | 13.62 | 14.09 | 837,352 | +0.46(+3.37%) |
Aug 09, 2018 | 13.11 | 13.68 | 13.06 | 13.63 | 596,980 | +0.57(+4.34%) |
Aug 08, 2018 | 13.14 | 13.15 | 12.88 | 13.06 | 602,965 | -0.11(-0.82%) |
Aug 07, 2018 | 13.38 | 13.47 | 13.14 | 13.17 | 635,105 | -0.13(-1.01%) |
Aug 06, 2018 | 13.14 | 13.38 | 13.06 | 13.30 | 791,508 | +0.19(+1.44%) |
Aug 03, 2018 | 13.14 | 13.22 | 12.93 | 13.11 | 597,949 | +0.03(+0.21%) |
Aug 02, 2018 | 12.71 | 13.09 | 12.66 | 13.09 | 775,407 | +0.30(+2.32%) |
Aug 01, 2018 | 12.98 | 13.09 | 12.57 | 12.79 | 668,664 | -0.19(-1.45%) |
Jul 31, 2018 | 13.03 | 13.14 | 12.93 | 12.98 | 537,899 | +0.00(+0.00%) |
Jul 30, 2018 | 12.55 | 13.11 | 12.49 | 12.98 | 762,785 | +0.49(+3.89%) |
Jul 27, 2018 | 13.17 | 13.20 | 12.44 | 12.49 | 890,902 | -0.62(-4.73%) |
Jul 26, 2018 | 13.25 | 13.63 | 12.95 | 13.11 | 682,963 | +0.00(+0.00%) |
Jul 25, 2018 | 12.76 | 13.11 | 12.76 | 13.11 | 488,408 | +0.38(+2.97%) |
Jul 24, 2018 | 13.25 | 13.37 | 12.62 | 12.74 | 735,761 | -0.40(-3.08%) |
Jul 23, 2018 | 13.11 | 13.28 | 12.98 | 13.14 | 583,526 | +0.08(+0.62%) |
Jul 20, 2018 | 13.33 | 13.46 | 12.98 | 13.06 | 709,457 | -0.30(-2.22%) |
Jul 19, 2018 | 13.01 | 13.38 | 12.95 | 13.36 | 498,138 | +0.35(+2.70%) |
Jul 18, 2018 | 12.74 | 13.03 | 12.71 | 13.01 | 411,885 | +0.27(+2.12%) |
Jul 17, 2018 | 12.47 | 12.76 | 12.44 | 12.74 | 518,194 | +0.27(+2.17%) |
Jul 16, 2018 | 12.57 | 12.66 | 12.28 | 12.47 | 585,284 | -0.05(-0.43%) |
Jul 13, 2018 | 12.63 | 12.74 | 12.49 | 12.52 | 1,108,823 | -0.11(-0.85%) |
Jul 12, 2018 | 13.49 | 13.55 | 12.30 | 12.63 | 1,384,627 | -1.05(-7.69%) |
Jul 11, 2018 | 13.89 | 13.95 | 13.60 | 13.68 | 622,746 | -0.24(-1.73%) |
Jul 10, 2018 | 14.05 | 14.22 | 13.87 | 13.92 | 694,030 | -0.13(-0.95%) |
Jul 09, 2018 | 14.27 | 14.35 | 14.00 | 14.05 | 648,715 | -0.13(-0.94%) |
Jul 06, 2018 | 13.87 | 14.22 | 13.79 | 14.19 | 559,322 | +0.37(+2.71%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.39 | 13.81 | 821,564 | -0.03(-0.19%) |
Jul 03, 2018 | 13.84 | 13.84 | 13.84 | 0 | -0.03(-0.19%) | |
Jul 02, 2018 | 14.35 | 14.46 | 13.76 | 13.87 | 991,442 | -0.51(-3.53%) |
Jun 29, 2018 | 14.75 | 14.78 | 14.30 | 14.38 | 858,714 | -0.21(-1.46%) |
Jun 28, 2018 | 14.59 | 14.86 | 14.51 | 14.59 | 545,640 | +0.03(+0.18%) |
Jun 27, 2018 | 14.91 | 15.10 | 14.54 | 14.56 | 480,274 | -0.29(-1.98%) |
Jun 26, 2018 | 14.88 | 14.91 | 14.74 | 14.86 | 565,937 | +0.05(+0.36%) |
Jun 25, 2018 | 15.02 | 15.07 | 14.70 | 14.80 | 603,719 | -0.21(-1.42%) |
Jun 22, 2018 | 15.23 | 15.35 | 14.83 | 15.02 | 1,027,434 | -0.11(-0.71%) |
Jun 21, 2018 | 14.75 | 15.23 | 14.70 | 15.12 | 906,174 | +0.37(+2.54%) |
Jun 20, 2018 | 14.67 | 14.80 | 14.40 | 14.75 | 561,087 | +0.21(+1.47%) |
Jun 19, 2018 | 14.27 | 14.56 | 14.16 | 14.54 | 754,071 | +0.16(+1.12%) |
Jun 18, 2018 | 13.97 | 14.38 | 13.97 | 14.38 | 707,881 | +0.37(+2.67%) |
Jun 15, 2018 | 14.19 | 13.87 | 14.00 | 1,542,546 | -0.19(-1.32%) | |
Jun 14, 2018 | 14.80 | 14.83 | 14.11 | 14.19 | 1,048,258 | -0.61(-4.15%) |
Jun 13, 2018 | 15.20 | 15.20 | 14.78 | 14.80 | 747,654 | -0.37(-2.46%) |
Jun 12, 2018 | 15.15 | 15.39 | 14.83 | 15.18 | 1,583,508 | +0.19(+1.25%) |
Jun 11, 2018 | 15.02 | 15.18 | 14.88 | 14.99 | 624,581 | +0.00(+0.00%) |
Jun 08, 2018 | 14.70 | 14.99 | 14.64 | 14.99 | 683,905 | +0.29(+2.00%) |
Jun 07, 2018 | 14.75 | 14.94 | 14.56 | 14.70 | 832,739 | +0.16(+1.10%) |
Jun 06, 2018 | 14.62 | 14.54 | 954,882 | +0.11(+0.74%) | ||
Jun 05, 2018 | 13.81 | 14.54 | 13.68 | 14.43 | 1,040,811 | +0.64(+4.65%) |
Jun 04, 2018 | 13.44 | 13.84 | 13.41 | 13.79 | 750,227 | +0.43(+3.20%) |
Jun 01, 2018 | 13.49 | 13.55 | 13.25 | 13.36 | 629,050 | -0.13(-0.99%) |
May 31, 2018 | 13.76 | 13.81 | 13.28 | 13.49 | 959,678 | -0.21(-1.56%) |
May 30, 2018 | 13.65 | 13.76 | 13.49 | 13.71 | 895,802 | -0.03(-0.20%) |
May 29, 2018 | 13.41 | 13.76 | 13.39 | 13.73 | 923,735 | +0.24(+1.78%) |
May 25, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.27(-1.94%) | |
May 24, 2018 | 13.31 | 13.94 | 13.31 | 13.76 | 1,490,695 | +0.35(+2.59%) |
May 23, 2018 | 13.36 | 13.57 | 13.28 | 13.41 | 744,301 | +0.03(+0.20%) |
May 22, 2018 | 13.84 | 14.03 | 13.33 | 13.39 | 699,330 | -0.40(-2.91%) |
May 21, 2018 | 13.71 | 13.89 | 13.65 | 13.79 | 590,626 | +0.11(+0.78%) |
May 18, 2018 | 13.79 | 13.84 | 13.55 | 13.68 | 608,869 | -0.11(-0.78%) |
May 17, 2018 | 13.73 | 13.84 | 13.60 | 13.79 | 730,357 | +0.03(+0.19%) |
May 16, 2018 | 13.49 | 14.01 | 13.49 | 13.76 | 1,132,584 | +0.40(+3.00%) |
May 15, 2018 | 12.93 | 13.39 | 12.88 | 13.36 | 862,249 | +0.43(+3.31%) |
May 14, 2018 | 12.96 | 13.09 | 12.83 | 12.93 | 583,841 | +0.05(+0.42%) |
May 11, 2018 | 12.53 | 13.01 | 12.48 | 12.88 | 537,631 | +0.40(+3.21%) |
May 10, 2018 | 12.32 | 12.61 | 12.32 | 12.48 | 601,655 | +0.11(+0.86%) |
May 09, 2018 | 12.37 | 12.45 | 12.05 | 12.37 | 567,694 | +0.05(+0.43%) |
May 08, 2018 | 11.84 | 12.37 | 11.81 | 12.32 | 931,269 | +0.43(+3.60%) |
May 07, 2018 | 11.97 | 12.00 | 11.78 | 11.89 | 509,705 | -0.08(-0.67%) |
May 04, 2018 | 12.08 | 12.10 | 11.84 | 11.97 | 388,001 | -0.11(-0.89%) |
May 03, 2018 | 12.24 | 12.29 | 12.05 | 12.08 | 456,163 | -0.16(-1.31%) |
May 02, 2018 | 12.08 | 12.40 | 11.89 | 12.24 | 511,071 | +0.11(+0.88%) |