Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.80 | 15.20 | 14.70 | 14.80 | 690 | +0.00(+0.00%) |
Mar 28, 2019 | 15.00 | 15.10 | 14.70 | 14.80 | 809 | -0.30(-1.99%) |
Mar 27, 2019 | 14.70 | 15.10 | 14.60 | 15.10 | 1,425 | +0.50(+3.42%) |
Mar 26, 2019 | 14.60 | 15.10 | 14.60 | 14.60 | 1,263 | -0.15(-1.02%) |
Mar 25, 2019 | 15.20 | 15.40 | 14.50 | 14.75 | 3,643 | -0.55(-3.59%) |
Mar 22, 2019 | 15.10 | 15.30 | 15.10 | 15.30 | 1,770 | +0.20(+1.32%) |
Mar 21, 2019 | 15.30 | 15.30 | 15.10 | 15.10 | 1,357 | -0.10(-0.66%) |
Mar 20, 2019 | 15.30 | 15.80 | 15.00 | 15.20 | 2,166 | +0.10(+0.66%) |
Mar 19, 2019 | 15.30 | 16.00 | 15.10 | 15.10 | 2,962 | -0.30(-1.95%) |
Mar 18, 2019 | 15.00 | 15.70 | 15.00 | 15.40 | 2,124 | +0.40(+2.67%) |
Mar 15, 2019 | 15.20 | 15.52 | 15.00 | 15.00 | 1,100 | -0.20(-1.32%) |
Mar 14, 2019 | 15.40 | 16.10 | 15.20 | 15.20 | 1,667 | -0.30(-1.94%) |
Mar 13, 2019 | 15.50 | 16.00 | 15.50 | 15.50 | 2,389 | +0.00(+0.00%) |
Mar 12, 2019 | 15.50 | 15.90 | 15.38 | 15.50 | 1,250 | -0.20(-1.27%) |
Mar 11, 2019 | 15.60 | 16.00 | 15.50 | 15.70 | 2,508 | +0.00(+0.00%) |
Mar 08, 2019 | 16.20 | 16.70 | 15.70 | 15.70 | 4,550 | -0.50(-3.09%) |
Mar 07, 2019 | 16.40 | 16.80 | 16.20 | 16.20 | 1,656 | -0.60(-3.57%) |
Mar 06, 2019 | 16.33 | 16.90 | 16.32 | 16.80 | 4,368 | +0.30(+1.82%) |
Mar 05, 2019 | 16.50 | 16.80 | 16.20 | 16.50 | 3,187 | +0.00(+0.00%) |
Mar 04, 2019 | 16.50 | 16.50 | 16.10 | 16.50 | 1,666 | +0.30(+1.85%) |
Mar 01, 2019 | 16.30 | 16.40 | 16.20 | 16.20 | 350 | +0.20(+1.25%) |
Feb 28, 2019 | 16.20 | 16.80 | 16.00 | 16.00 | 1,126 | -0.40(-2.44%) |
Feb 27, 2019 | 16.60 | 16.80 | 16.19 | 16.40 | 1,069 | -0.10(-0.61%) |
Feb 26, 2019 | 16.60 | 16.80 | 16.50 | 16.50 | 693 | -0.30(-1.79%) |
Feb 25, 2019 | 16.70 | 17.00 | 16.60 | 16.80 | 1,339 | +0.10(+0.60%) |
Feb 22, 2019 | 16.60 | 16.80 | 16.40 | 16.70 | 1,980 | +0.52(+3.19%) |
Feb 21, 2019 | 16.20 | 16.70 | 15.70 | 16.18 | 2,517 | -0.22(-1.32%) |
Feb 20, 2019 | 16.30 | 17.00 | 15.96 | 16.40 | 2,087 | +0.10(+0.61%) |
Feb 19, 2019 | 16.40 | 16.40 | 16.00 | 16.30 | 2,184 | +0.20(+1.24%) |
Feb 15, 2019 | 16.50 | 16.70 | 15.70 | 16.10 | 4,970 | -0.60(-3.59%) |
Feb 14, 2019 | 16.90 | 16.90 | 16.21 | 16.70 | 3,946 | +0.30(+1.83%) |
Feb 13, 2019 | 16.60 | 16.60 | 15.50 | 16.40 | 5,353 | +0.44(+2.76%) |
Feb 12, 2019 | 15.57 | 16.70 | 15.50 | 15.96 | 24,747 | +0.46(+2.97%) |
Feb 11, 2019 | 15.70 | 15.90 | 15.50 | 15.50 | 1,072 | +0.00(+0.00%) |
Feb 08, 2019 | 15.50 | 15.80 | 15.50 | 15.50 | 2,940 | -0.30(-1.90%) |
Feb 07, 2019 | 15.80 | 15.90 | 15.30 | 15.80 | 1,576 | -0.20(-1.25%) |
Feb 06, 2019 | 15.70 | 16.00 | 15.30 | 16.00 | 3,284 | +0.60(+3.90%) |
Feb 05, 2019 | 15.30 | 16.10 | 15.10 | 15.40 | 9,887 | +0.20(+1.32%) |
Feb 04, 2019 | 15.10 | 15.20 | 14.50 | 15.20 | 6,620 | +0.20(+1.33%) |
Feb 01, 2019 | 14.60 | 15.00 | 14.60 | 15.00 | 1,390 | +0.40(+2.74%) |
Jan 31, 2019 | 14.40 | 14.60 | 14.40 | 14.60 | 726 | +0.30(+2.10%) |
Jan 30, 2019 | 14.60 | 14.70 | 14.30 | 14.30 | 1,743 | -0.10(-0.69%) |
Jan 29, 2019 | 14.80 | 14.80 | 14.30 | 14.40 | 1,210 | -0.50(-3.36%) |
Jan 28, 2019 | 14.80 | 14.90 | 14.30 | 14.90 | 1,917 | +0.30(+2.05%) |
Jan 25, 2019 | 14.70 | 14.70 | 14.20 | 14.60 | 2,260 | +0.50(+3.55%) |
Jan 24, 2019 | 14.50 | 14.50 | 14.10 | 14.10 | 872 | -0.50(-3.42%) |
Jan 23, 2019 | 14.50 | 14.60 | 14.10 | 14.60 | 1,510 | +0.20(+1.39%) |
Jan 22, 2019 | 14.50 | 14.80 | 14.20 | 14.40 | 2,608 | -0.10(-0.69%) |
Jan 18, 2019 | 14.60 | 14.65 | 14.10 | 14.50 | 3,550 | +0.20(+1.40%) |
Jan 17, 2019 | 14.30 | 14.70 | 14.30 | 14.30 | 2,999 | -0.40(-2.72%) |
Jan 16, 2019 | 14.70 | 14.70 | 14.40 | 14.70 | 5,346 | +0.00(+0.00%) |
Jan 15, 2019 | 14.90 | 14.90 | 14.30 | 14.70 | 6,037 | +0.10(+0.68%) |
Jan 14, 2019 | 14.70 | 14.90 | 14.50 | 14.60 | 6,388 | +0.30(+2.10%) |
Jan 11, 2019 | 14.00 | 14.40 | 14.00 | 14.30 | 7,320 | +0.10(+0.70%) |
Jan 10, 2019 | 13.80 | 14.20 | 13.41 | 14.20 | 1,757 | +0.30(+2.16%) |
Jan 09, 2019 | 13.70 | 14.40 | 13.70 | 13.90 | 2,332 | +0.50(+3.73%) |
Jan 08, 2019 | 13.70 | 13.80 | 13.20 | 13.40 | 1,580 | -0.10(-0.74%) |
Jan 07, 2019 | 13.30 | 14.00 | 12.91 | 13.50 | 2,219 | +0.10(+0.75%) |
Jan 04, 2019 | 13.20 | 13.90 | 13.00 | 13.40 | 970 | +0.40(+3.07%) |
Jan 03, 2019 | 13.40 | 13.40 | 13.00 | 13.00 | 966 | -0.40(-2.98%) |
Jan 02, 2019 | 12.70 | 13.40 | 12.60 | 13.40 | 1,033 | +0.40(+3.08%) |
Dec 31, 2018 | 12.90 | 13.30 | 12.60 | 13.00 | 2,180 | +0.15(+1.17%) |
Dec 28, 2018 | 13.00 | 13.00 | 12.50 | 12.85 | 2,200 | +0.25(+1.98%) |
Dec 27, 2018 | 12.30 | 12.90 | 12.30 | 12.60 | 2,643 | +0.20(+1.61%) |
Dec 26, 2018 | 12.90 | 12.90 | 12.30 | 12.40 | 4,714 | -0.60(-4.62%) |
Dec 24, 2018 | 12.00 | 13.00 | 12.00 | 13.00 | 3,700 | +1.00(+8.33%) |
Dec 21, 2018 | 13.50 | 13.80 | 12.00 | 12.00 | 7,360 | -1.50(-11.11%) |
Dec 20, 2018 | 14.00 | 14.00 | 13.20 | 13.50 | 5,827 | -0.50(-3.57%) |
Dec 19, 2018 | 14.00 | 14.30 | 13.50 | 14.00 | 4,860 | -0.10(-0.71%) |
Dec 18, 2018 | 14.40 | 14.40 | 13.90 | 14.10 | 1,401 | +0.00(+0.00%) |
Dec 17, 2018 | 14.20 | 14.80 | 13.90 | 14.10 | 4,906 | +0.00(+0.00%) |
Dec 14, 2018 | 14.20 | 14.32 | 13.85 | 14.10 | 2,630 | +0.00(+0.00%) |
Dec 13, 2018 | 14.20 | 14.40 | 14.00 | 14.10 | 2,363 | -0.05(-0.33%) |
Dec 12, 2018 | 14.40 | 14.40 | 13.80 | 14.15 | 4,499 | -0.15(-1.07%) |
Dec 11, 2018 | 14.10 | 14.30 | 13.80 | 14.30 | 2,230 | +0.50(+3.62%) |
Dec 10, 2018 | 14.30 | 14.30 | 13.40 | 13.80 | 1,714 | -0.40(-2.82%) |
Dec 07, 2018 | 14.20 | 14.30 | 13.60 | 14.20 | 2,340 | +0.60(+4.41%) |
Dec 06, 2018 | 13.50 | 14.30 | 13.50 | 13.60 | 1,570 | -0.20(-1.45%) |
Dec 04, 2018 | 14.40 | 14.40 | 13.80 | 13.80 | 13,620 | -0.60(-4.17%) |
Dec 03, 2018 | 13.70 | 14.50 | 13.40 | 14.40 | 9,402 | +1.00(+7.46%) |
Nov 30, 2018 | 13.60 | 13.90 | 13.30 | 13.40 | 2,000 | -0.40(-2.90%) |
Nov 29, 2018 | 13.70 | 14.00 | 13.00 | 13.80 | 2,975 | -0.10(-0.72%) |
Nov 28, 2018 | 13.20 | 13.90 | 13.20 | 13.90 | 1,991 | +0.70(+5.30%) |
Nov 27, 2018 | 13.70 | 14.00 | 13.10 | 13.20 | 6,484 | -0.80(-5.71%) |
Nov 26, 2018 | 13.90 | 14.10 | 13.59 | 14.00 | 2,209 | +0.10(+0.72%) |
Nov 23, 2018 | 13.50 | 13.90 | 13.30 | 13.90 | 2,020 | +0.40(+2.96%) |
Nov 21, 2018 | 13.50 | 13.50 | 13.50 | 0 | -0.40(-2.88%) | |
Nov 20, 2018 | 13.60 | 13.90 | 13.27 | 13.90 | 1,084 | +0.40(+2.96%) |
Nov 19, 2018 | 13.40 | 14.10 | 13.40 | 13.50 | 2,521 | -0.10(-0.74%) |
Nov 16, 2018 | 13.70 | 13.90 | 13.30 | 13.60 | 6,020 | -0.20(-1.45%) |
Nov 15, 2018 | 13.90 | 14.30 | 13.80 | 13.80 | 1,932 | -0.30(-2.13%) |
Nov 14, 2018 | 14.50 | 14.50 | 13.80 | 14.10 | 4,723 | -0.70(-4.73%) |
Nov 13, 2018 | 14.60 | 14.80 | 13.90 | 14.80 | 5,927 | +0.40(+2.78%) |
Nov 12, 2018 | 15.00 | 15.00 | 14.40 | 14.40 | 2,009 | -0.90(-5.88%) |
Nov 09, 2018 | 15.20 | 15.60 | 14.60 | 15.30 | 4,060 | +0.17(+1.09%) |
Nov 08, 2018 | 15.00 | 15.69 | 14.80 | 15.13 | 19,627 | +0.23(+1.58%) |
Nov 07, 2018 | 15.00 | 15.00 | 14.70 | 14.90 | 4,085 | +0.07(+0.49%) |
Nov 06, 2018 | 15.00 | 15.00 | 14.57 | 14.83 | 584 | +0.03(+0.18%) |
Nov 05, 2018 | 14.60 | 15.00 | 14.50 | 14.80 | 931 | +0.10(+0.68%) |
Nov 02, 2018 | 15.20 | 15.20 | 14.70 | 14.70 | 2,200 | -0.30(-2.00%) |
Nov 01, 2018 | 15.10 | 15.10 | 14.70 | 15.00 | 4,445 | +0.40(+2.74%) |
Oct 31, 2018 | 14.90 | 15.00 | 14.60 | 14.60 | 1,619 | -0.10(-0.68%) |
Oct 30, 2018 | 14.60 | 14.70 | 14.30 | 14.70 | 3,662 | +0.20(+1.38%) |
Oct 29, 2018 | 15.20 | 15.20 | 14.50 | 14.50 | 2,440 | -0.80(-5.23%) |
Oct 26, 2018 | 14.90 | 15.40 | 14.80 | 15.30 | 2,400 | +0.40(+2.68%) |
Oct 25, 2018 | 15.00 | 15.10 | 14.12 | 14.90 | 4,923 | +0.10(+0.68%) |
Oct 24, 2018 | 15.10 | 15.10 | 14.70 | 14.80 | 3,143 | -0.17(-1.17%) |
Oct 23, 2018 | 15.30 | 15.30 | 14.80 | 14.97 | 2,948 | -0.53(-3.39%) |
Oct 22, 2018 | 15.40 | 15.60 | 14.80 | 15.50 | 7,779 | +0.80(+5.44%) |
Oct 19, 2018 | 15.00 | 15.00 | 14.60 | 14.70 | 2,540 | -0.30(-2.00%) |
Oct 18, 2018 | 15.00 | 15.20 | 14.57 | 15.00 | 2,696 | -0.10(-0.66%) |
Oct 17, 2018 | 15.00 | 15.20 | 14.90 | 15.10 | 2,701 | +0.20(+1.34%) |
Oct 16, 2018 | 14.90 | 15.50 | 14.60 | 14.90 | 5,248 | +0.00(+0.00%) |
Oct 15, 2018 | 14.90 | 15.00 | 14.50 | 14.90 | 1,185 | +0.40(+2.76%) |
Oct 12, 2018 | 15.40 | 15.40 | 14.50 | 14.50 | 2,130 | -0.90(-5.84%) |
Oct 11, 2018 | 14.80 | 15.40 | 14.70 | 15.40 | 3,778 | +0.60(+4.05%) |
Oct 10, 2018 | 14.90 | 15.10 | 14.60 | 14.80 | 3,990 | -0.20(-1.33%) |
Oct 09, 2018 | 15.00 | 15.40 | 14.60 | 15.00 | 3,604 | -0.10(-0.66%) |
Oct 08, 2018 | 15.10 | 15.30 | 15.00 | 15.10 | 1,097 | -0.20(-1.31%) |
Oct 05, 2018 | 15.10 | 15.30 | 15.00 | 15.30 | 1,720 | +0.20(+1.32%) |
Oct 04, 2018 | 15.40 | 15.70 | 15.10 | 15.10 | 1,816 | -0.60(-3.82%) |
Oct 03, 2018 | 15.70 | 15.70 | 15.30 | 15.70 | 2,049 | +0.10(+0.64%) |
Oct 02, 2018 | 15.50 | 15.90 | 15.20 | 15.60 | 5,567 | +0.10(+0.65%) |
Oct 01, 2018 | 15.60 | 15.60 | 15.20 | 15.50 | 3,223 | +0.20(+1.31%) |
Sep 28, 2018 | 15.10 | 15.40 | 15.10 | 15.30 | 4,200 | +0.20(+1.32%) |
Sep 27, 2018 | 15.50 | 15.50 | 15.10 | 15.10 | 7,291 | -0.50(-3.21%) |
Sep 26, 2018 | 15.60 | 15.60 | 15.30 | 15.60 | 4,436 | +0.10(+0.65%) |
Sep 25, 2018 | 15.40 | 15.60 | 15.20 | 15.50 | 3,188 | +0.00(+0.00%) |
Sep 24, 2018 | 16.10 | 16.10 | 15.20 | 15.50 | 6,926 | -0.60(-3.73%) |
Sep 21, 2018 | 15.60 | 16.60 | 15.30 | 16.10 | 42,830 | +0.60(+3.87%) |
Sep 20, 2018 | 15.20 | 15.70 | 15.20 | 15.50 | 6,765 | +0.40(+2.65%) |
Sep 19, 2018 | 14.80 | 15.50 | 14.80 | 15.10 | 3,299 | +0.10(+0.67%) |
Sep 18, 2018 | 15.00 | 15.50 | 14.90 | 15.00 | 6,237 | -0.70(-4.46%) |
Sep 17, 2018 | 15.50 | 16.50 | 14.60 | 15.70 | 10,356 | +0.50(+3.29%) |
Sep 14, 2018 | 15.00 | 16.30 | 15.00 | 15.20 | 17,450 | +0.00(+0.00%) |
Sep 13, 2018 | 15.50 | 15.50 | 15.00 | 15.20 | 4,097 | -0.20(-1.30%) |
Sep 12, 2018 | 15.00 | 15.40 | 15.00 | 15.40 | 10,401 | +0.80(+5.48%) |
Sep 11, 2018 | 14.50 | 15.10 | 14.50 | 14.60 | 6,311 | +0.10(+0.69%) |
Sep 10, 2018 | 15.10 | 15.20 | 14.50 | 14.50 | 3,723 | -0.60(-3.97%) |
Sep 07, 2018 | 15.00 | 15.20 | 14.50 | 15.10 | 8,680 | +0.00(+0.00%) |
Sep 06, 2018 | 15.00 | 15.30 | 15.00 | 15.10 | 6,345 | +0.10(+0.67%) |
Sep 05, 2018 | 15.30 | 15.70 | 14.70 | 15.00 | 13,009 | -0.50(-3.23%) |
Sep 04, 2018 | 15.10 | 16.20 | 14.40 | 15.50 | 59,276 | +0.10(+0.65%) |
Aug 31, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.90(+6.21%) | |
Aug 30, 2018 | 14.70 | 14.80 | 14.30 | 14.50 | 9,027 | -0.20(-1.36%) |
Aug 29, 2018 | 15.00 | 15.10 | 14.50 | 14.70 | 9,922 | -0.20(-1.34%) |
Aug 28, 2018 | 15.20 | 15.20 | 14.80 | 14.90 | 7,552 | +0.10(+0.68%) |
Aug 27, 2018 | 15.30 | 15.49 | 14.80 | 14.80 | 10,568 | -0.50(-3.27%) |
Aug 24, 2018 | 15.60 | 16.00 | 14.70 | 15.30 | 22,550 | +0.10(+0.66%) |
Aug 23, 2018 | 16.30 | 17.30 | 15.20 | 15.20 | 28,711 | -0.90(-5.59%) |
Aug 22, 2018 | 15.00 | 16.40 | 15.00 | 16.10 | 57,721 | +1.10(+7.33%) |
Aug 21, 2018 | 14.90 | 15.30 | 14.70 | 15.00 | 6,536 | +0.30(+2.04%) |
Aug 20, 2018 | 14.20 | 15.29 | 14.20 | 14.70 | 5,640 | +0.20(+1.38%) |
Aug 17, 2018 | 14.40 | 14.60 | 14.20 | 14.50 | 10,060 | -0.30(-2.03%) |
Aug 16, 2018 | 15.70 | 15.70 | 14.40 | 14.80 | 9,374 | -0.20(-1.33%) |
Aug 15, 2018 | 16.00 | 16.10 | 14.30 | 15.00 | 33,517 | -2.10(-12.28%) |
Aug 14, 2018 | 17.00 | 17.20 | 16.60 | 17.10 | 7,656 | +0.30(+1.79%) |
Aug 13, 2018 | 16.90 | 17.40 | 16.80 | 16.80 | 5,425 | +0.00(+0.00%) |
Aug 10, 2018 | 17.10 | 17.40 | 16.80 | 16.80 | 3,880 | -0.30(-1.75%) |
Aug 09, 2018 | 16.60 | 17.10 | 16.54 | 17.10 | 3,360 | +0.60(+3.64%) |
Aug 08, 2018 | 16.80 | 16.90 | 16.30 | 16.50 | 6,401 | -0.40(-2.37%) |
Aug 07, 2018 | 16.90 | 17.20 | 16.00 | 16.90 | 16,744 | -0.10(-0.59%) |
Aug 06, 2018 | 17.60 | 17.80 | 16.90 | 17.00 | 11,992 | -0.60(-3.41%) |
Aug 03, 2018 | 17.80 | 17.90 | 17.50 | 17.60 | 1,870 | -0.10(-0.56%) |
Aug 02, 2018 | 17.60 | 17.72 | 17.20 | 17.70 | 5,706 | +0.10(+0.57%) |
Aug 01, 2018 | 17.20 | 18.40 | 17.10 | 17.60 | 11,025 | +0.40(+2.33%) |
Jul 31, 2018 | 18.30 | 18.60 | 17.10 | 17.20 | 19,729 | -1.20(-6.52%) |
Jul 30, 2018 | 23.00 | 23.00 | 18.10 | 18.40 | 69,920 | -2.60(-12.38%) |
Jul 27, 2018 | 19.50 | 22.50 | 19.10 | 21.00 | 88,940 | +1.50(+7.69%) |
Jul 26, 2018 | 19.50 | 19.60 | 18.80 | 19.50 | 9,219 | +0.10(+0.52%) |
Jul 25, 2018 | 19.10 | 19.60 | 19.00 | 19.40 | 8,409 | +0.40(+2.11%) |
Jul 24, 2018 | 20.00 | 20.00 | 18.90 | 19.00 | 12,434 | +0.00(+0.00%) |
Jul 23, 2018 | 19.00 | 19.77 | 19.00 | 19.00 | 29,600 | +0.70(+3.83%) |
Jul 20, 2018 | 17.90 | 18.40 | 17.60 | 18.30 | 6,098 | +0.70(+3.97%) |
Jul 19, 2018 | 17.70 | 18.40 | 17.20 | 17.60 | 18,142 | +0.20(+1.15%) |
Jul 18, 2018 | 17.30 | 17.80 | 17.10 | 17.40 | 7,250 | +0.10(+0.58%) |
Jul 17, 2018 | 17.60 | 17.90 | 17.10 | 17.30 | 13,272 | -0.20(-1.14%) |
Jul 16, 2018 | 17.70 | 18.10 | 17.50 | 17.50 | 9,556 | -0.20(-1.13%) |
Jul 13, 2018 | 17.80 | 17.90 | 17.70 | 17.70 | 2,362 | -0.10(-0.56%) |
Jul 12, 2018 | 17.80 | 18.20 | 17.60 | 17.80 | 4,159 | +0.00(+0.00%) |
Jul 11, 2018 | 18.10 | 18.48 | 17.60 | 17.80 | 9,786 | -0.30(-1.66%) |
Jul 10, 2018 | 17.90 | 18.70 | 17.61 | 18.10 | 14,166 | +0.40(+2.26%) |
Jul 09, 2018 | 18.00 | 18.43 | 17.40 | 17.70 | 27,437 | +0.50(+2.91%) |
Jul 06, 2018 | 16.80 | 17.90 | 16.80 | 17.20 | 23,131 | +0.40(+2.38%) |
Jul 05, 2018 | 16.70 | 17.20 | 16.25 | 16.80 | 19,926 | +0.19(+1.14%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 16.20 | 16.90 | 16.00 | 16.60 | 15,531 | +0.40(+2.47%) |
Jun 29, 2018 | 17.00 | 17.30 | 15.91 | 16.20 | 30,036 | -0.60(-3.57%) |
Jun 28, 2018 | 16.00 | 17.70 | 15.91 | 16.80 | 23,130 | +0.70(+4.35%) |
Jun 27, 2018 | 16.20 | 16.59 | 16.10 | 16.10 | 4,764 | -0.20(-1.23%) |
Jun 26, 2018 | 16.40 | 17.00 | 15.60 | 16.30 | 10,990 | -0.10(-0.61%) |
Jun 25, 2018 | 17.20 | 17.20 | 15.80 | 16.40 | 21,851 | -0.80(-4.65%) |
Jun 22, 2018 | 17.30 | 18.30 | 17.00 | 17.20 | 35,473 | +0.00(+0.00%) |
Jun 21, 2018 | 20.00 | 20.65 | 17.10 | 17.20 | 153,754 | -4.80(-21.82%) |
Jun 20, 2018 | 14.40 | 27.40 | 14.21 | 22.00 | 881,749 | +7.80(+54.93%) |
Jun 19, 2018 | 14.30 | 14.60 | 14.20 | 14.20 | 5,895 | -0.40(-2.74%) |
Jun 18, 2018 | 14.80 | 14.88 | 14.11 | 14.60 | 7,181 | -0.10(-0.68%) |
Jun 15, 2018 | 14.80 | 14.70 | 14.70 | 2,129 | -0.10(-0.68%) | |
Jun 14, 2018 | 15.00 | 15.25 | 14.57 | 14.80 | 7,850 | -0.30(-1.99%) |
Jun 13, 2018 | 15.00 | 15.20 | 14.70 | 15.10 | 9,561 | +0.00(+0.00%) |
Jun 12, 2018 | 15.20 | 15.40 | 14.80 | 15.10 | 8,136 | -0.20(-1.31%) |
Jun 11, 2018 | 15.30 | 15.60 | 15.00 | 15.30 | 11,430 | +0.10(+0.66%) |
Jun 08, 2018 | 15.40 | 15.85 | 14.90 | 15.20 | 30,913 | -0.30(-1.94%) |
Jun 07, 2018 | 15.60 | 15.60 | 15.30 | 15.50 | 1,954 | +0.20(+1.31%) |
Jun 06, 2018 | 15.50 | 15.65 | 15.01 | 15.30 | 5,438 | -0.50(-3.16%) |
Jun 05, 2018 | 15.20 | 16.10 | 15.05 | 15.80 | 16,183 | +0.70(+4.64%) |
Jun 04, 2018 | 15.50 | 15.50 | 14.80 | 15.10 | 18,507 | -0.20(-1.31%) |
Jun 01, 2018 | 15.30 | 15.70 | 15.10 | 15.30 | 9,782 | +0.02(+0.10%) |
May 31, 2018 | 15.30 | 15.50 | 15.00 | 15.29 | 8,039 | -0.02(-0.10%) |
May 30, 2018 | 15.20 | 15.68 | 15.10 | 15.30 | 3,385 | +0.20(+1.32%) |
May 29, 2018 | 15.60 | 15.72 | 15.10 | 15.10 | 10,504 | -0.80(-5.03%) |
May 25, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.30(+1.92%) | |
May 24, 2018 | 15.50 | 15.80 | 15.30 | 15.60 | 10,532 | +0.30(+1.96%) |
May 23, 2018 | 15.50 | 16.10 | 15.20 | 15.30 | 16,589 | -0.31(-1.96%) |
May 22, 2018 | 16.80 | 16.80 | 14.80 | 15.61 | 49,704 | -0.99(-5.99%) |
May 21, 2018 | 17.00 | 18.00 | 15.80 | 16.60 | 180,824 | +0.70(+4.40%) |
May 18, 2018 | 16.10 | 16.31 | 15.62 | 15.90 | 14,717 | +0.00(+0.00%) |
May 17, 2018 | 15.60 | 16.39 | 15.30 | 15.90 | 19,295 | +0.10(+0.63%) |
May 16, 2018 | 15.30 | 17.19 | 15.20 | 15.80 | 172,506 | +1.40(+9.72%) |
May 15, 2018 | 14.30 | 14.50 | 14.10 | 14.40 | 19,454 | +0.10(+0.70%) |
May 14, 2018 | 14.50 | 14.50 | 14.30 | 14.30 | 5,517 | -0.10(-0.71%) |
May 11, 2018 | 14.40 | 14.80 | 14.33 | 14.40 | 5,715 | +0.00(+0.01%) |
May 10, 2018 | 14.70 | 14.70 | 14.40 | 14.40 | 11,888 | -0.20(-1.37%) |
May 09, 2018 | 14.60 | 14.90 | 14.40 | 14.60 | 18,604 | +0.00(+0.00%) |
May 08, 2018 | 14.90 | 16.70 | 14.50 | 14.60 | 198,989 | -0.40(-2.67%) |
May 07, 2018 | 15.10 | 15.10 | 14.10 | 15.00 | 18,604 | +0.70(+4.90%) |
May 04, 2018 | 14.50 | 15.80 | 13.80 | 14.30 | 56,322 | -0.21(-1.45%) |
May 03, 2018 | 14.00 | 14.86 | 13.80 | 14.51 | 18,935 | +0.41(+2.91%) |
May 02, 2018 | 14.30 | 14.30 | 14.00 | 14.10 | 1,412 | -0.20(-1.40%) |
May 01, 2018 | 14.22 | 14.30 | 14.00 | 14.30 | 1,837 | +0.30(+2.14%) |
Apr 30, 2018 | 14.30 | 14.50 | 14.00 | 14.00 | 3,251 | -0.20(-1.41%) |
Apr 27, 2018 | 14.70 | 14.90 | 14.20 | 14.20 | 1,939 | -0.30(-2.07%) |
Apr 26, 2018 | 14.00 | 14.70 | 14.00 | 14.50 | 5,912 | +0.60(+4.32%) |
Apr 25, 2018 | 14.30 | 14.30 | 13.80 | 13.90 | 9,375 | -0.50(-3.47%) |
Apr 24, 2018 | 14.70 | 14.90 | 14.00 | 14.40 | 7,495 | +0.00(+0.00%) |
Apr 23, 2018 | 14.60 | 15.80 | 14.30 | 14.40 | 8,907 | -0.40(-2.70%) |
Apr 20, 2018 | 15.30 | 15.30 | 14.61 | 14.80 | 11,952 | -0.60(-3.90%) |
Apr 19, 2018 | 15.50 | 15.50 | 15.00 | 15.40 | 7,857 | -0.10(-0.65%) |
Apr 18, 2018 | 15.70 | 15.70 | 15.50 | 15.50 | 6,719 | +0.00(+0.00%) |
Apr 17, 2018 | 15.80 | 16.40 | 15.30 | 15.50 | 10,986 | -0.20(-1.27%) |
Apr 16, 2018 | 15.80 | 15.80 | 15.30 | 15.70 | 4,918 | +0.20(+1.29%) |
Apr 13, 2018 | 16.00 | 16.09 | 15.30 | 15.50 | 10,943 | -0.30(-1.90%) |
Apr 12, 2018 | 15.40 | 16.31 | 15.40 | 15.80 | 14,771 | +0.50(+3.27%) |
Apr 11, 2018 | 15.20 | 16.00 | 15.00 | 15.30 | 9,625 | -0.40(-2.55%) |
Apr 10, 2018 | 15.70 | 16.70 | 15.20 | 15.70 | 27,248 | +0.20(+1.29%) |
Apr 09, 2018 | 15.60 | 19.20 | 15.30 | 15.50 | 156,161 | +0.00(+0.00%) |
Apr 06, 2018 | 14.10 | 16.30 | 14.00 | 15.50 | 151,932 | +1.80(+13.14%) |
Apr 05, 2018 | 14.00 | 14.20 | 13.70 | 13.70 | 10,569 | -0.20(-1.44%) |
Apr 04, 2018 | 13.50 | 13.92 | 13.50 | 13.90 | 2,642 | +0.30(+2.21%) |
Apr 03, 2018 | 13.90 | 14.20 | 13.60 | 13.60 | 9,350 | -0.20(-1.45%) |