Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.30 | 13.38 | 12.35 | 12.39 | 1,359,000 | -0.85(-6.42%) |
Mar 28, 2019 | 14.01 | 14.01 | 13.21 | 13.24 | 451,216 | -1.01(-7.09%) |
Mar 27, 2019 | 14.24 | 14.42 | 14.15 | 14.25 | 262,821 | +0.01(+0.07%) |
Mar 26, 2019 | 13.92 | 14.28 | 13.89 | 14.24 | 209,426 | +0.08(+0.56%) |
Mar 25, 2019 | 14.01 | 14.23 | 13.89 | 14.16 | 265,800 | +0.30(+2.16%) |
Mar 22, 2019 | 13.64 | 14.14 | 13.61 | 13.86 | 331,300 | +0.22(+1.61%) |
Mar 21, 2019 | 13.72 | 13.77 | 13.34 | 13.64 | 358,113 | +0.04(+0.29%) |
Mar 20, 2019 | 13.35 | 13.72 | 13.15 | 13.60 | 229,176 | +0.25(+1.87%) |
Mar 19, 2019 | 13.39 | 13.48 | 13.22 | 13.35 | 270,293 | +0.10(+0.75%) |
Mar 18, 2019 | 13.68 | 13.75 | 13.18 | 13.25 | 379,884 | -0.24(-1.78%) |
Mar 15, 2019 | 13.92 | 14.08 | 13.40 | 13.49 | 843,900 | -0.39(-2.81%) |
Mar 14, 2019 | 14.00 | 14.09 | 13.84 | 13.88 | 222,090 | -0.46(-3.21%) |
Mar 13, 2019 | 14.10 | 14.40 | 14.05 | 14.34 | 270,836 | +0.35(+2.50%) |
Mar 12, 2019 | 13.92 | 14.26 | 13.82 | 13.99 | 295,856 | +0.13(+0.94%) |
Mar 11, 2019 | 14.20 | 14.38 | 13.74 | 13.86 | 384,978 | -0.64(-4.41%) |
Mar 08, 2019 | 13.80 | 14.54 | 13.67 | 14.50 | 417,300 | +0.98(+7.25%) |
Mar 07, 2019 | 13.30 | 13.67 | 13.23 | 13.52 | 206,794 | +0.20(+1.50%) |
Mar 06, 2019 | 13.97 | 13.97 | 13.31 | 13.32 | 228,470 | -0.62(-4.45%) |
Mar 05, 2019 | 13.89 | 14.00 | 13.80 | 13.94 | 221,479 | +0.00(+0.00%) |
Mar 04, 2019 | 13.80 | 14.05 | 13.52 | 13.94 | 428,837 | -0.05(-0.36%) |
Mar 01, 2019 | 14.21 | 14.47 | 13.97 | 13.99 | 374,000 | -0.34(-2.37%) |
Feb 28, 2019 | 14.37 | 14.50 | 14.19 | 14.33 | 218,898 | -0.13(-0.90%) |
Feb 27, 2019 | 14.98 | 15.10 | 14.36 | 14.46 | 317,435 | -0.51(-3.41%) |
Feb 26, 2019 | 14.73 | 15.00 | 14.35 | 14.97 | 384,946 | +0.17(+1.15%) |
Feb 25, 2019 | 14.85 | 15.15 | 14.75 | 14.80 | 251,330 | -0.08(-0.54%) |
Feb 22, 2019 | 14.58 | 15.24 | 14.58 | 14.88 | 401,100 | +0.31(+2.13%) |
Feb 21, 2019 | 14.47 | 14.61 | 14.13 | 14.57 | 332,795 | +0.10(+0.69%) |
Feb 20, 2019 | 14.38 | 14.80 | 14.31 | 14.47 | 386,243 | +0.19(+1.33%) |
Feb 19, 2019 | 13.76 | 14.40 | 13.75 | 14.28 | 384,732 | +0.59(+4.31%) |
Feb 15, 2019 | 13.47 | 13.70 | 13.35 | 13.69 | 312,700 | +0.34(+2.55%) |
Feb 14, 2019 | 13.07 | 13.37 | 13.05 | 13.35 | 203,875 | +0.29(+2.22%) |
Feb 13, 2019 | 13.17 | 13.25 | 13.05 | 13.06 | 192,202 | -0.11(-0.84%) |
Feb 12, 2019 | 13.41 | 13.41 | 13.01 | 13.17 | 201,513 | -0.17(-1.27%) |
Feb 11, 2019 | 13.52 | 13.61 | 13.32 | 13.34 | 137,313 | -0.32(-2.34%) |
Feb 08, 2019 | 13.38 | 13.76 | 13.28 | 13.66 | 187,100 | +0.34(+2.55%) |
Feb 07, 2019 | 13.62 | 13.64 | 13.29 | 13.32 | 163,159 | -0.25(-1.84%) |
Feb 06, 2019 | 13.63 | 13.78 | 13.50 | 13.57 | 250,023 | -0.18(-1.31%) |
Feb 05, 2019 | 13.85 | 13.85 | 13.50 | 13.75 | 248,365 | -0.10(-0.72%) |
Feb 04, 2019 | 13.80 | 13.90 | 13.61 | 13.85 | 296,764 | -0.08(-0.57%) |
Feb 01, 2019 | 13.90 | 13.94 | 13.76 | 13.93 | 273,400 | +0.02(+0.14%) |
Jan 31, 2019 | 13.96 | 14.03 | 13.76 | 13.91 | 298,688 | +0.04(+0.29%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.55 | 13.87 | 363,904 | +0.16(+1.17%) |
Jan 29, 2019 | 13.86 | 14.08 | 13.63 | 13.71 | 317,531 | -0.06(-0.44%) |
Jan 28, 2019 | 13.38 | 13.84 | 13.35 | 13.77 | 344,641 | +0.35(+2.61%) |
Jan 25, 2019 | 13.23 | 13.54 | 13.17 | 13.42 | 429,500 | +0.37(+2.84%) |
Jan 24, 2019 | 12.93 | 13.10 | 12.85 | 13.05 | 167,203 | +0.09(+0.69%) |
Jan 23, 2019 | 12.62 | 12.98 | 12.51 | 12.96 | 255,765 | +0.26(+2.05%) |
Jan 22, 2019 | 12.41 | 12.79 | 12.27 | 12.70 | 345,813 | +0.30(+2.42%) |
Jan 18, 2019 | 12.90 | 12.90 | 12.37 | 12.40 | 554,100 | -0.68(-5.20%) |
Jan 17, 2019 | 13.14 | 13.23 | 12.91 | 13.08 | 269,555 | -0.11(-0.83%) |
Jan 16, 2019 | 13.09 | 13.35 | 13.04 | 13.19 | 474,597 | +0.10(+0.76%) |
Jan 15, 2019 | 13.25 | 13.41 | 12.83 | 13.09 | 567,946 | -0.17(-1.28%) |
Jan 14, 2019 | 13.18 | 13.31 | 13.08 | 13.26 | 342,773 | +0.13(+0.99%) |
Jan 11, 2019 | 13.03 | 13.32 | 12.92 | 13.13 | 426,700 | +0.25(+1.94%) |
Jan 10, 2019 | 12.97 | 12.97 | 12.73 | 12.88 | 320,595 | -0.09(-0.69%) |
Jan 09, 2019 | 12.88 | 13.08 | 12.85 | 12.97 | 180,197 | +0.13(+1.01%) |
Jan 08, 2019 | 12.73 | 12.98 | 12.51 | 12.84 | 270,962 | +0.10(+0.78%) |
Jan 07, 2019 | 13.31 | 13.45 | 12.70 | 12.74 | 569,585 | -0.65(-4.85%) |
Jan 04, 2019 | 13.35 | 13.57 | 13.09 | 13.39 | 647,900 | -0.16(-1.18%) |
Jan 03, 2019 | 13.42 | 13.60 | 13.36 | 13.55 | 511,527 | +0.16(+1.19%) |
Jan 02, 2019 | 13.46 | 13.74 | 13.12 | 13.39 | 725,359 | +0.16(+1.21%) |
Dec 31, 2018 | 12.80 | 13.31 | 12.65 | 13.23 | 849,800 | +0.73(+5.84%) |
Dec 28, 2018 | 12.65 | 12.77 | 12.27 | 12.50 | 289,400 | -0.26(-2.04%) |
Dec 27, 2018 | 12.99 | 13.13 | 12.52 | 12.76 | 314,854 | -0.19(-1.47%) |
Dec 26, 2018 | 12.80 | 13.44 | 12.75 | 12.95 | 1,311,182 | +0.25(+1.97%) |
Dec 24, 2018 | 12.20 | 12.89 | 12.20 | 12.70 | 459,600 | +0.50(+4.10%) |
Dec 21, 2018 | 12.41 | 12.41 | 11.79 | 12.20 | 848,700 | -0.13(-1.05%) |
Dec 20, 2018 | 12.30 | 12.46 | 12.02 | 12.33 | 408,793 | +0.44(+3.70%) |
Dec 19, 2018 | 12.60 | 12.91 | 11.88 | 11.89 | 454,254 | -0.71(-5.63%) |
Dec 18, 2018 | 12.25 | 12.89 | 12.23 | 12.60 | 418,609 | +0.39(+3.19%) |
Dec 17, 2018 | 11.55 | 12.24 | 11.55 | 12.21 | 387,285 | +0.66(+5.71%) |
Dec 14, 2018 | 11.53 | 11.60 | 11.38 | 11.55 | 292,000 | -0.15(-1.28%) |
Dec 13, 2018 | 11.68 | 11.80 | 11.60 | 11.70 | 225,899 | +0.02(+0.17%) |
Dec 12, 2018 | 11.55 | 11.94 | 11.52 | 11.68 | 258,739 | +0.13(+1.13%) |
Dec 11, 2018 | 11.97 | 12.00 | 11.45 | 11.55 | 385,984 | -0.36(-3.02%) |
Dec 10, 2018 | 11.95 | 12.21 | 11.76 | 11.91 | 359,775 | -0.01(-0.08%) |
Dec 07, 2018 | 11.67 | 12.00 | 11.64 | 11.92 | 261,900 | +0.34(+2.94%) |
Dec 06, 2018 | 11.69 | 11.83 | 11.50 | 11.58 | 262,893 | -0.15(-1.28%) |
Dec 04, 2018 | 11.95 | 12.19 | 11.67 | 11.73 | 374,100 | -0.16(-1.35%) |
Dec 03, 2018 | 11.90 | 12.04 | 11.72 | 11.89 | 298,102 | +0.17(+1.45%) |
Nov 30, 2018 | 11.67 | 11.79 | 11.48 | 11.72 | 222,000 | +0.02(+0.17%) |
Nov 29, 2018 | 11.61 | 11.80 | 11.57 | 11.70 | 282,492 | +0.14(+1.21%) |
Nov 28, 2018 | 11.35 | 11.72 | 11.25 | 11.56 | 295,406 | +0.19(+1.67%) |
Nov 27, 2018 | 11.56 | 11.65 | 11.30 | 11.37 | 309,191 | -0.25(-2.15%) |
Nov 26, 2018 | 11.75 | 12.00 | 11.61 | 11.62 | 279,292 | -0.13(-1.11%) |
Nov 23, 2018 | 11.80 | 11.88 | 11.70 | 11.75 | 155,400 | -0.16(-1.34%) |
Nov 21, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.19(+1.62%) | |
Nov 20, 2018 | 11.77 | 11.86 | 11.22 | 11.72 | 446,818 | -0.05(-0.42%) |
Nov 19, 2018 | 12.15 | 12.30 | 11.74 | 11.77 | 412,041 | -0.37(-3.05%) |
Nov 16, 2018 | 12.28 | 12.51 | 12.12 | 12.14 | 823,700 | +0.10(+0.83%) |
Nov 15, 2018 | 11.71 | 12.09 | 11.71 | 12.04 | 491,927 | +0.35(+2.99%) |
Nov 14, 2018 | 11.69 | 11.90 | 11.57 | 11.69 | 497,429 | +0.03(+0.26%) |
Nov 13, 2018 | 11.96 | 12.09 | 11.66 | 11.66 | 679,279 | -0.29(-2.43%) |
Nov 12, 2018 | 12.54 | 12.58 | 11.91 | 11.95 | 481,347 | -0.62(-4.93%) |
Nov 09, 2018 | 12.35 | 12.64 | 12.20 | 12.57 | 775,600 | +0.34(+2.78%) |
Nov 08, 2018 | 12.22 | 12.43 | 11.97 | 12.23 | 493,404 | +0.01(+0.08%) |
Nov 07, 2018 | 12.60 | 12.74 | 12.11 | 12.22 | 427,092 | -0.30(-2.40%) |
Nov 06, 2018 | 12.80 | 12.91 | 12.41 | 12.52 | 302,105 | -0.28(-2.19%) |
Nov 05, 2018 | 12.87 | 13.10 | 12.73 | 12.80 | 322,226 | -0.07(-0.54%) |
Nov 02, 2018 | 12.90 | 13.05 | 12.79 | 12.87 | 306,000 | -0.06(-0.46%) |
Nov 01, 2018 | 12.91 | 13.25 | 12.74 | 12.93 | 468,600 | +0.30(+2.38%) |
Oct 31, 2018 | 12.91 | 12.93 | 12.61 | 12.63 | 473,096 | -0.36(-2.77%) |
Oct 30, 2018 | 12.57 | 13.11 | 12.50 | 12.99 | 362,885 | +0.29(+2.28%) |
Oct 29, 2018 | 13.20 | 13.33 | 12.69 | 12.70 | 508,937 | -0.49(-3.71%) |
Oct 26, 2018 | 13.25 | 13.69 | 13.19 | 13.19 | 497,600 | -0.03(-0.23%) |
Oct 25, 2018 | 13.75 | 13.92 | 13.21 | 13.22 | 712,567 | -0.58(-4.20%) |
Oct 24, 2018 | 14.30 | 14.40 | 13.72 | 13.80 | 455,856 | -0.52(-3.63%) |
Oct 23, 2018 | 14.75 | 14.79 | 14.27 | 14.32 | 420,428 | -0.09(-0.62%) |
Oct 22, 2018 | 14.59 | 14.70 | 14.28 | 14.41 | 393,771 | -0.12(-0.83%) |
Oct 19, 2018 | 14.51 | 14.58 | 14.32 | 14.53 | 401,400 | +0.11(+0.76%) |
Oct 18, 2018 | 14.50 | 14.69 | 14.28 | 14.42 | 488,610 | -0.15(-1.03%) |
Oct 17, 2018 | 14.60 | 14.93 | 14.37 | 14.57 | 548,186 | +0.04(+0.28%) |
Oct 16, 2018 | 14.30 | 14.81 | 14.15 | 14.53 | 613,514 | +0.30(+2.11%) |
Oct 15, 2018 | 14.82 | 15.30 | 13.90 | 14.23 | 848,236 | -0.27(-1.86%) |
Oct 12, 2018 | 13.85 | 14.57 | 13.69 | 14.50 | 1,112,900 | +0.47(+3.35%) |
Oct 11, 2018 | 13.21 | 14.47 | 13.12 | 14.03 | 1,217,350 | +1.04(+8.01%) |
Oct 10, 2018 | 12.97 | 13.13 | 12.82 | 12.99 | 500,389 | +0.08(+0.62%) |
Oct 09, 2018 | 13.30 | 13.36 | 12.86 | 12.91 | 378,254 | -0.46(-3.44%) |
Oct 08, 2018 | 13.00 | 13.40 | 12.97 | 13.37 | 289,359 | +0.08(+0.60%) |
Oct 05, 2018 | 13.24 | 13.46 | 13.10 | 13.29 | 361,100 | +0.08(+0.61%) |
Oct 04, 2018 | 13.04 | 13.40 | 12.86 | 13.21 | 483,804 | +0.34(+2.64%) |
Oct 03, 2018 | 13.00 | 13.09 | 12.72 | 12.87 | 391,319 | -0.08(-0.62%) |
Oct 02, 2018 | 13.00 | 13.37 | 12.89 | 12.95 | 568,089 | +0.07(+0.54%) |
Oct 01, 2018 | 12.95 | 13.12 | 12.86 | 12.88 | 309,937 | -0.07(-0.54%) |
Sep 28, 2018 | 13.05 | 13.40 | 12.85 | 12.95 | 407,100 | -0.05(-0.38%) |
Sep 27, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 545,113 | -0.20(-1.52%) |
Sep 26, 2018 | 13.25 | 13.80 | 13.09 | 13.20 | 764,701 | +0.05(+0.38%) |
Sep 25, 2018 | 13.15 | 13.55 | 13.05 | 13.15 | 928,006 | +0.25(+1.94%) |
Sep 24, 2018 | 12.65 | 13.20 | 12.28 | 12.90 | 1,822,243 | +1.60(+14.16%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.15 | 11.30 | 588,000 | -0.15(-1.31%) |
Sep 20, 2018 | 11.50 | 11.50 | 11.25 | 11.45 | 238,343 | +0.10(+0.88%) |
Sep 19, 2018 | 11.10 | 11.50 | 11.05 | 11.35 | 286,588 | +0.25(+2.25%) |
Sep 18, 2018 | 11.05 | 11.25 | 11.00 | 11.10 | 277,655 | +0.10(+0.91%) |
Sep 17, 2018 | 10.75 | 11.10 | 10.65 | 11.00 | 330,648 | +0.35(+3.29%) |
Sep 14, 2018 | 10.90 | 10.95 | 10.60 | 10.65 | 304,400 | -0.25(-2.29%) |
Sep 13, 2018 | 11.20 | 11.25 | 10.90 | 10.90 | 187,811 | -0.20(-1.80%) |
Sep 12, 2018 | 10.65 | 11.15 | 10.55 | 11.10 | 260,571 | +0.35(+3.26%) |
Sep 11, 2018 | 10.55 | 10.75 | 10.45 | 10.75 | 203,943 | +0.20(+1.90%) |
Sep 10, 2018 | 10.80 | 10.95 | 10.55 | 10.55 | 282,411 | -0.35(-3.21%) |
Sep 07, 2018 | 10.90 | 11.05 | 10.70 | 10.90 | 206,700 | +0.10(+0.93%) |
Sep 06, 2018 | 10.85 | 11.10 | 10.65 | 10.80 | 253,854 | +0.00(+0.00%) |
Sep 05, 2018 | 10.90 | 10.97 | 10.70 | 10.80 | 235,196 | -0.10(-0.92%) |
Sep 04, 2018 | 11.20 | 11.20 | 10.85 | 10.90 | 391,325 | -0.40(-3.54%) |
Aug 31, 2018 | 11.30 | 11.30 | 11.30 | 0 | -0.05(-0.44%) | |
Aug 30, 2018 | 11.20 | 11.40 | 11.20 | 11.35 | 141,968 | +0.10(+0.89%) |
Aug 29, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 110,932 | +0.00(+0.00%) |
Aug 28, 2018 | 11.45 | 11.60 | 11.20 | 11.25 | 198,624 | -0.15(-1.32%) |
Aug 27, 2018 | 11.25 | 11.45 | 11.13 | 11.40 | 213,576 | +0.20(+1.79%) |
Aug 24, 2018 | 10.65 | 11.40 | 10.65 | 11.20 | 332,900 | +0.60(+5.66%) |
Aug 23, 2018 | 10.75 | 10.80 | 10.40 | 10.60 | 337,613 | -0.25(-2.30%) |
Aug 22, 2018 | 11.20 | 11.25 | 10.70 | 10.85 | 364,670 | -0.20(-1.81%) |
Aug 21, 2018 | 10.80 | 11.25 | 10.80 | 11.05 | 344,193 | +0.25(+2.31%) |
Aug 20, 2018 | 11.15 | 11.30 | 10.62 | 10.80 | 647,656 | -0.30(-2.70%) |
Aug 17, 2018 | 11.50 | 11.65 | 11.10 | 11.10 | 726,900 | -0.25(-2.20%) |
Aug 16, 2018 | 11.90 | 12.05 | 11.30 | 11.35 | 632,054 | -0.45(-3.81%) |
Aug 15, 2018 | 12.65 | 12.65 | 11.75 | 11.80 | 848,030 | -1.00(-7.81%) |
Aug 14, 2018 | 12.80 | 13.00 | 12.70 | 12.80 | 457,274 | +0.00(+0.00%) |
Aug 13, 2018 | 12.15 | 12.88 | 12.15 | 12.80 | 754,488 | +0.60(+4.92%) |
Aug 10, 2018 | 12.25 | 13.20 | 12.15 | 12.20 | 1,140,000 | +0.85(+7.49%) |
Aug 09, 2018 | 11.40 | 11.55 | 11.25 | 11.35 | 184,609 | -0.10(-0.87%) |
Aug 08, 2018 | 11.50 | 11.70 | 11.35 | 11.45 | 198,087 | -0.10(-0.87%) |
Aug 07, 2018 | 11.65 | 11.65 | 11.47 | 11.55 | 207,950 | +0.10(+0.87%) |
Aug 06, 2018 | 11.55 | 11.75 | 11.45 | 11.45 | 192,029 | -0.25(-2.14%) |
Aug 03, 2018 | 11.55 | 11.90 | 11.55 | 11.70 | 118,600 | +0.15(+1.30%) |
Aug 02, 2018 | 11.55 | 11.70 | 11.45 | 11.55 | 135,390 | +0.05(+0.43%) |
Aug 01, 2018 | 11.65 | 11.75 | 11.47 | 11.50 | 559,676 | -0.15(-1.29%) |
Jul 31, 2018 | 11.70 | 11.85 | 11.55 | 11.65 | 124,911 | -0.05(-0.43%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.65 | 11.70 | 170,072 | -0.25(-2.09%) |
Jul 27, 2018 | 11.85 | 12.10 | 11.85 | 11.95 | 200,200 | +0.10(+0.84%) |
Jul 26, 2018 | 11.95 | 12.20 | 11.80 | 11.85 | 289,827 | -0.25(-2.07%) |
Jul 25, 2018 | 11.90 | 12.20 | 11.90 | 12.10 | 213,641 | +0.25(+2.11%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.85 | 11.85 | 219,866 | +0.00(+0.00%) |
Jul 23, 2018 | 12.05 | 12.05 | 11.75 | 11.85 | 165,409 | -0.20(-1.66%) |
Jul 20, 2018 | 12.10 | 12.22 | 11.85 | 12.05 | 250,544 | +0.05(+0.42%) |
Jul 19, 2018 | 11.50 | 12.20 | 11.45 | 12.00 | 219,106 | +0.30(+2.56%) |
Jul 18, 2018 | 11.45 | 11.90 | 11.45 | 11.70 | 283,272 | +0.20(+1.74%) |
Jul 17, 2018 | 11.45 | 11.90 | 11.36 | 11.50 | 290,258 | -0.05(-0.43%) |
Jul 16, 2018 | 11.35 | 11.65 | 11.29 | 11.55 | 134,920 | +0.20(+1.76%) |
Jul 13, 2018 | 11.45 | 11.55 | 11.35 | 11.35 | 119,532 | -0.10(-0.87%) |
Jul 12, 2018 | 11.70 | 11.75 | 11.40 | 11.45 | 110,823 | -0.15(-1.29%) |
Jul 11, 2018 | 11.55 | 11.80 | 11.47 | 11.60 | 257,261 | +0.00(+0.00%) |
Jul 10, 2018 | 11.40 | 11.65 | 11.30 | 11.60 | 119,537 | +0.20(+1.75%) |
Jul 09, 2018 | 11.65 | 11.65 | 11.35 | 11.40 | 205,236 | -0.15(-1.30%) |
Jul 06, 2018 | 11.25 | 11.60 | 11.20 | 11.55 | 204,295 | +0.25(+2.21%) |
Jul 05, 2018 | 11.20 | 11.35 | 11.05 | 11.30 | 196,840 | +0.15(+1.35%) |
Jul 03, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.40(+3.72%) | |
Jul 02, 2018 | 11.05 | 11.25 | 10.70 | 10.75 | 207,409 | -0.40(-3.59%) |
Jun 29, 2018 | 11.00 | 11.20 | 10.95 | 11.15 | 166,115 | +0.20(+1.83%) |
Jun 28, 2018 | 11.00 | 11.10 | 10.95 | 10.95 | 167,840 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.30 | 11.00 | 11.00 | 157,591 | -0.25(-2.22%) |
Jun 26, 2018 | 11.25 | 11.40 | 11.15 | 11.25 | 145,196 | -0.05(-0.44%) |
Jun 25, 2018 | 11.55 | 11.60 | 11.30 | 11.30 | 259,463 | -0.20(-1.74%) |
Jun 22, 2018 | 11.10 | 11.55 | 11.05 | 11.50 | 364,748 | +0.40(+3.60%) |
Jun 21, 2018 | 10.90 | 11.15 | 10.80 | 11.10 | 243,076 | +0.20(+1.83%) |
Jun 20, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 135,488 | +0.05(+0.46%) |
Jun 19, 2018 | 10.75 | 11.00 | 10.70 | 10.85 | 170,794 | +0.00(+0.00%) |
Jun 18, 2018 | 10.90 | 11.00 | 10.75 | 10.85 | 164,741 | +0.00(+0.00%) |
Jun 15, 2018 | 11.05 | 10.70 | 10.85 | 389,966 | -0.10(-0.91%) | |
Jun 14, 2018 | 10.95 | 11.00 | 10.75 | 10.95 | 171,581 | +0.05(+0.46%) |
Jun 13, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 136,698 | +0.05(+0.46%) |
Jun 12, 2018 | 10.70 | 10.90 | 10.70 | 10.85 | 191,992 | +0.00(+0.00%) |
Jun 11, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 172,312 | +0.15(+1.40%) |
Jun 08, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 99,030 | +0.00(+0.00%) |
Jun 07, 2018 | 10.75 | 10.85 | 10.60 | 10.70 | 149,952 | -0.05(-0.47%) |
Jun 06, 2018 | 10.75 | 10.75 | 119,674 | -0.10(-0.92%) | ||
Jun 05, 2018 | 10.90 | 11.05 | 10.80 | 10.85 | 182,025 | -0.05(-0.46%) |
Jun 04, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 205,443 | -0.30(-2.68%) |
Jun 01, 2018 | 11.05 | 11.32 | 11.00 | 11.20 | 164,706 | +0.10(+0.90%) |
May 31, 2018 | 11.20 | 11.28 | 11.05 | 11.10 | 230,204 | -0.05(-0.45%) |
May 30, 2018 | 11.40 | 11.50 | 11.10 | 11.15 | 256,883 | -0.20(-1.76%) |
May 29, 2018 | 11.50 | 11.75 | 11.30 | 11.35 | 376,144 | -0.30(-2.58%) |
May 25, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.65(+5.91%) | |
May 24, 2018 | 10.60 | 11.00 | 10.55 | 11.00 | 590,194 | +0.45(+4.27%) |
May 23, 2018 | 10.30 | 10.60 | 10.25 | 10.55 | 328,972 | +0.20(+1.93%) |
May 22, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 291,572 | -0.15(-1.43%) |
May 21, 2018 | 10.45 | 10.60 | 10.45 | 10.50 | 148,695 | +0.05(+0.48%) |
May 18, 2018 | 10.35 | 10.60 | 10.35 | 10.45 | 302,040 | +0.10(+0.97%) |
May 17, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 162,559 | -0.05(-0.48%) |
May 16, 2018 | 10.70 | 10.80 | 10.38 | 10.40 | 314,459 | -0.30(-2.80%) |
May 15, 2018 | 10.55 | 10.85 | 10.45 | 10.70 | 321,883 | -0.05(-0.47%) |
May 14, 2018 | 10.95 | 10.95 | 10.68 | 10.75 | 189,196 | -0.20(-1.83%) |
May 11, 2018 | 10.85 | 10.98 | 10.80 | 10.95 | 140,775 | +0.10(+0.92%) |
May 10, 2018 | 10.60 | 10.90 | 10.60 | 10.85 | 266,738 | +0.30(+2.84%) |
May 09, 2018 | 10.60 | 10.65 | 10.43 | 10.55 | 217,620 | -0.05(-0.47%) |
May 08, 2018 | 10.55 | 10.70 | 10.45 | 10.60 | 172,707 | +0.00(+0.00%) |
May 07, 2018 | 10.65 | 10.75 | 10.55 | 10.60 | 142,451 | -0.05(-0.47%) |
May 04, 2018 | 10.55 | 10.78 | 10.55 | 10.65 | 131,740 | +0.00(+0.00%) |
May 03, 2018 | 10.80 | 10.90 | 10.55 | 10.65 | 222,026 | -0.10(-0.93%) |
May 02, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 367,403 | +0.25(+2.38%) |
May 01, 2018 | 10.35 | 10.60 | 10.34 | 10.50 | 191,832 | +0.05(+0.48%) |
Apr 30, 2018 | 10.35 | 10.65 | 10.35 | 10.45 | 263,316 | -0.05(-0.48%) |
Apr 27, 2018 | 10.55 | 10.61 | 10.38 | 10.50 | 109,065 | -0.05(-0.47%) |
Apr 26, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 158,925 | +0.15(+1.44%) |
Apr 25, 2018 | 10.30 | 10.50 | 10.22 | 10.40 | 176,518 | -0.10(-0.95%) |
Apr 24, 2018 | 10.20 | 10.55 | 10.20 | 10.50 | 245,119 | +0.30(+2.94%) |
Apr 23, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 299,167 | -0.40(-3.77%) |
Apr 20, 2018 | 10.50 | 10.60 | 10.38 | 10.60 | 325,141 | +0.10(+0.95%) |
Apr 19, 2018 | 10.60 | 10.68 | 10.25 | 10.50 | 414,799 | -0.10(-0.94%) |
Apr 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 309,379 | -0.10(-0.93%) |
Apr 17, 2018 | 10.30 | 10.80 | 10.30 | 10.70 | 279,383 | +0.30(+2.88%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.25 | 10.40 | 540,638 | -0.30(-2.80%) |
Apr 13, 2018 | 10.70 | 11.07 | 10.65 | 10.70 | 649,633 | +0.00(+0.00%) |
Apr 12, 2018 | 10.80 | 10.90 | 10.65 | 10.70 | 328,055 | -0.20(-1.83%) |
Apr 11, 2018 | 10.80 | 10.95 | 10.65 | 10.90 | 639,175 | +0.15(+1.40%) |
Apr 10, 2018 | 10.95 | 10.95 | 10.65 | 10.75 | 220,368 | -0.15(-1.38%) |
Apr 09, 2018 | 10.80 | 11.00 | 10.70 | 10.90 | 219,138 | +0.10(+0.93%) |
Apr 06, 2018 | 10.75 | 10.95 | 10.60 | 10.80 | 243,765 | +0.15(+1.41%) |
Apr 05, 2018 | 10.60 | 10.75 | 10.55 | 10.65 | 179,885 | -0.05(-0.47%) |
Apr 04, 2018 | 11.05 | 11.14 | 10.65 | 10.70 | 209,917 | -0.30(-2.73%) |
Apr 03, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 287,873 | -0.25(-2.22%) |