Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.590 | 8.610 | 8.350 | 8.510 | 1,414,519 | -0.01(-0.12%) |
Apr 29, 2019 | 8.580 | 8.590 | 8.450 | 8.520 | 1,327,505 | -0.11(-1.27%) |
Apr 26, 2019 | 8.760 | 8.790 | 8.530 | 8.630 | 1,450,294 | -0.19(-2.15%) |
Apr 25, 2019 | 8.950 | 9.020 | 8.760 | 8.820 | 2,195,140 | -0.05(-0.56%) |
Apr 24, 2019 | 9.280 | 9.290 | 8.870 | 8.870 | 2,630,296 | -0.40(-4.31%) |
Apr 23, 2019 | 9.350 | 9.370 | 9.150 | 9.270 | 2,010,396 | -0.08(-0.86%) |
Apr 22, 2019 | 9.330 | 9.420 | 9.240 | 9.350 | 1,971,509 | +0.07(+0.75%) |
Apr 18, 2019 | 9.280 | 9.280 | 9.280 | 0 | -0.06(-0.64%) | |
Apr 17, 2019 | 9.200 | 9.380 | 9.190 | 9.340 | 1,133,270 | +0.17(+1.85%) |
Apr 16, 2019 | 9.360 | 9.400 | 9.080 | 9.170 | 1,242,949 | -0.16(-1.71%) |
Apr 15, 2019 | 9.270 | 9.480 | 9.270 | 9.330 | 1,809,083 | -0.03(-0.32%) |
Apr 12, 2019 | 9.450 | 9.580 | 9.350 | 9.360 | 2,594,175 | +0.01(+0.11%) |
Apr 11, 2019 | 9.280 | 9.610 | 9.220 | 9.350 | 2,378,034 | -0.02(-0.21%) |
Apr 10, 2019 | 9.160 | 9.390 | 9.130 | 9.370 | 2,117,127 | +0.26(+2.85%) |
Apr 09, 2019 | 9.270 | 9.300 | 9.070 | 9.110 | 1,135,195 | -0.22(-2.36%) |
Apr 08, 2019 | 9.310 | 9.380 | 9.210 | 9.330 | 1,474,470 | +0.03(+0.32%) |
Apr 05, 2019 | 9.100 | 9.340 | 9.090 | 9.300 | 1,578,349 | +0.21(+2.31%) |
Apr 04, 2019 | 8.870 | 9.200 | 8.860 | 9.090 | 1,901,846 | +0.21(+2.36%) |
Apr 03, 2019 | 8.920 | 8.960 | 8.780 | 8.880 | 2,111,456 | -0.08(-0.89%) |
Apr 02, 2019 | 9.210 | 9.210 | 8.940 | 8.960 | 1,751,708 | -0.24(-2.61%) |
Apr 01, 2019 | 9.230 | 9.290 | 9.140 | 9.200 | 3,003,075 | +0.08(+0.88%) |
Mar 29, 2019 | 9.380 | 9.480 | 9.100 | 9.120 | 1,916,466 | -0.13(-1.41%) |
Mar 28, 2019 | 9.160 | 9.320 | 9.120 | 9.250 | 876,208 | -0.02(-0.22%) |
Mar 27, 2019 | 9.400 | 9.480 | 9.240 | 9.270 | 2,124,818 | -0.14(-1.49%) |
Mar 26, 2019 | 9.510 | 9.670 | 9.380 | 9.410 | 2,457,809 | -0.06(-0.63%) |
Mar 25, 2019 | 9.410 | 9.550 | 9.320 | 9.470 | 1,668,242 | -0.05(-0.53%) |
Mar 22, 2019 | 9.580 | 9.580 | 9.370 | 9.520 | 2,516,602 | -0.11(-1.14%) |
Mar 21, 2019 | 9.650 | 9.770 | 9.570 | 9.630 | 2,011,777 | -0.07(-0.72%) |
Mar 20, 2019 | 9.400 | 9.790 | 9.270 | 9.700 | 1,176,873 | +0.31(+3.30%) |
Mar 19, 2019 | 9.750 | 9.820 | 9.380 | 9.390 | 1,702,545 | -0.33(-3.40%) |
Mar 18, 2019 | 9.480 | 9.810 | 9.380 | 9.720 | 1,620,243 | +0.31(+3.29%) |
Mar 15, 2019 | 9.330 | 9.500 | 9.180 | 9.410 | 16,194,120 | +0.04(+0.43%) |
Mar 14, 2019 | 9.380 | 9.460 | 9.250 | 9.370 | 1,770,051 | +0.02(+0.21%) |
Mar 13, 2019 | 9.250 | 9.480 | 9.150 | 9.350 | 4,912,482 | +0.22(+2.41%) |
Mar 12, 2019 | 9.020 | 9.140 | 8.960 | 9.130 | 2,559,825 | +0.15(+1.67%) |
Mar 11, 2019 | 9.270 | 9.330 | 8.880 | 8.980 | 3,757,239 | -0.32(-3.44%) |
Mar 08, 2019 | 9.460 | 9.570 | 9.300 | 9.300 | 2,728,145 | -0.33(-3.43%) |
Mar 07, 2019 | 9.640 | 9.680 | 9.470 | 9.630 | 3,809,425 | +0.02(+0.21%) |
Mar 06, 2019 | 9.600 | 9.800 | 9.530 | 9.610 | 1,409,549 | +0.02(+0.21%) |
Mar 05, 2019 | 9.890 | 10.04 | 9.580 | 9.590 | 1,631,425 | -0.27(-2.74%) |
Mar 04, 2019 | 9.970 | 10.04 | 9.630 | 9.860 | 1,802,733 | -0.16(-1.60%) |
Mar 01, 2019 | 10.02 | 10.21 | 9.980 | 10.02 | 2,145,799 | +0.08(+0.80%) |
Feb 28, 2019 | 10.37 | 10.39 | 9.900 | 9.940 | 3,222,848 | -0.40(-3.87%) |
Feb 27, 2019 | 10.40 | 10.48 | 10.22 | 10.34 | 1,162,237 | -0.02(-0.19%) |
Feb 26, 2019 | 10.33 | 10.49 | 10.29 | 10.36 | 899,078 | -0.02(-0.19%) |
Feb 25, 2019 | 10.13 | 10.40 | 10.13 | 10.38 | 1,018,397 | +0.22(+2.17%) |
Feb 22, 2019 | 10.20 | 10.37 | 10.12 | 10.16 | 1,061,910 | +0.03(+0.30%) |
Feb 21, 2019 | 10.34 | 10.34 | 10.04 | 10.13 | 1,258,769 | -0.14(-1.36%) |
Feb 20, 2019 | 10.22 | 10.39 | 10.15 | 10.27 | 2,798,766 | +0.07(+0.69%) |
Feb 19, 2019 | 10.19 | 10.26 | 10.11 | 10.20 | 1,250,789 | +0.06(+0.59%) |
Feb 15, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.21(+2.11%) | |
Feb 14, 2019 | 9.830 | 10.02 | 9.790 | 9.930 | 1,369,129 | +0.00(+0.00%) |
Feb 13, 2019 | 9.650 | 10.03 | 9.650 | 9.930 | 1,953,671 | +0.26(+2.69%) |
Feb 12, 2019 | 9.570 | 9.710 | 9.500 | 9.670 | 2,653,652 | +0.27(+2.87%) |
Feb 11, 2019 | 9.480 | 9.540 | 9.170 | 9.400 | 2,350,086 | -0.15(-1.57%) |
Feb 08, 2019 | 9.140 | 9.550 | 9.070 | 9.550 | 4,452,482 | +0.71(+8.03%) |
Feb 07, 2019 | 9.130 | 9.200 | 8.790 | 8.840 | 4,738,065 | -0.37(-4.02%) |
Feb 06, 2019 | 9.140 | 9.360 | 9.110 | 9.210 | 943,972 | +0.00(+0.00%) |
Feb 05, 2019 | 9.300 | 9.350 | 9.150 | 9.210 | 1,227,260 | -0.07(-0.75%) |
Feb 04, 2019 | 9.100 | 9.370 | 9.090 | 9.280 | 1,235,938 | +0.01(+0.11%) |
Feb 01, 2019 | 9.540 | 9.610 | 9.170 | 9.270 | 1,600,145 | -0.23(-2.42%) |
Jan 31, 2019 | 9.770 | 9.850 | 9.390 | 9.500 | 1,568,479 | -0.19(-1.96%) |
Jan 30, 2019 | 9.630 | 9.990 | 9.630 | 9.690 | 2,371,092 | +0.05(+0.52%) |
Jan 29, 2019 | 9.470 | 9.660 | 9.470 | 9.640 | 1,451,797 | +0.16(+1.69%) |
Jan 28, 2019 | 9.510 | 9.690 | 9.350 | 9.480 | 1,455,527 | -0.15(-1.56%) |
Jan 25, 2019 | 9.690 | 9.880 | 9.590 | 9.630 | 1,157,304 | +0.04(+0.42%) |
Jan 24, 2019 | 9.620 | 9.730 | 9.430 | 9.590 | 1,607,245 | +0.00(+0.00%) |
Jan 23, 2019 | 9.760 | 9.940 | 9.570 | 9.590 | 4,318,920 | -0.14(-1.44%) |
Jan 22, 2019 | 9.910 | 9.910 | 9.630 | 9.730 | 2,724,486 | -0.16(-1.62%) |
Jan 21, 2019 | 9.930 | 9.970 | 9.780 | 9.890 | 609,884 | -0.01(-0.10%) |
Jan 18, 2019 | 9.770 | 10.03 | 9.700 | 9.900 | 2,736,207 | +0.23(+2.38%) |
Jan 17, 2019 | 9.750 | 9.810 | 9.480 | 9.670 | 2,338,187 | -0.11(-1.12%) |
Jan 16, 2019 | 9.600 | 9.860 | 9.430 | 9.780 | 2,863,027 | +0.22(+2.30%) |
Jan 15, 2019 | 9.500 | 9.650 | 9.410 | 9.560 | 1,386,268 | +0.16(+1.70%) |
Jan 14, 2019 | 9.450 | 9.460 | 9.260 | 9.400 | 1,886,363 | -0.08(-0.84%) |
Jan 11, 2019 | 9.240 | 9.520 | 9.100 | 9.480 | 1,713,603 | +0.22(+2.38%) |
Jan 10, 2019 | 9.180 | 9.350 | 8.930 | 9.260 | 1,258,983 | +0.16(+1.76%) |
Jan 09, 2019 | 8.680 | 9.130 | 8.640 | 9.100 | 2,198,893 | +0.56(+6.56%) |
Jan 08, 2019 | 8.990 | 9.000 | 8.460 | 8.540 | 2,609,685 | -0.33(-3.72%) |
Jan 07, 2019 | 8.770 | 8.900 | 8.670 | 8.870 | 3,239,971 | +0.10(+1.14%) |
Jan 04, 2019 | 8.680 | 8.850 | 8.560 | 8.770 | 1,802,120 | +0.33(+3.91%) |
Jan 03, 2019 | 8.440 | 8.580 | 8.170 | 8.440 | 1,259,908 | +0.01(+0.12%) |
Jan 02, 2019 | 8.000 | 8.530 | 7.820 | 8.430 | 1,560,294 | +0.33(+4.07%) |
Dec 31, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) | |
Dec 28, 2018 | 7.770 | 8.260 | 7.750 | 8.070 | 2,218,388 | +0.30(+3.86%) |
Dec 27, 2018 | 7.940 | 8.030 | 7.380 | 7.770 | 3,504,863 | -0.04(-0.51%) |
Dec 24, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.26(-3.22%) | |
Dec 21, 2018 | 8.200 | 8.390 | 8.040 | 8.070 | 3,796,084 | -0.16(-1.94%) |
Dec 20, 2018 | 8.000 | 8.420 | 8.000 | 8.230 | 1,842,625 | +0.13(+1.60%) |
Dec 19, 2018 | 8.000 | 8.380 | 8.000 | 8.100 | 2,186,199 | +0.13(+1.63%) |
Dec 18, 2018 | 8.300 | 8.310 | 7.910 | 7.970 | 3,870,736 | -0.32(-3.86%) |
Dec 17, 2018 | 8.610 | 8.800 | 8.280 | 8.290 | 1,880,180 | -0.32(-3.72%) |
Dec 14, 2018 | 8.640 | 8.790 | 8.540 | 8.610 | 2,392,650 | -0.20(-2.27%) |
Dec 13, 2018 | 8.590 | 8.890 | 8.470 | 8.810 | 2,954,170 | +0.30(+3.53%) |
Dec 12, 2018 | 8.580 | 8.800 | 8.460 | 8.510 | 3,202,452 | +0.04(+0.47%) |
Dec 11, 2018 | 8.860 | 8.980 | 8.390 | 8.470 | 2,686,417 | -0.21(-2.42%) |
Dec 10, 2018 | 9.210 | 9.390 | 8.610 | 8.680 | 1,925,510 | -0.46(-5.03%) |
Dec 07, 2018 | 9.200 | 9.300 | 9.030 | 9.140 | 1,950,310 | +0.21(+2.35%) |
Dec 06, 2018 | 8.830 | 8.970 | 8.720 | 8.930 | 2,155,888 | -0.19(-2.08%) |
Dec 05, 2018 | 8.890 | 9.200 | 8.780 | 9.120 | 1,585,261 | +0.32(+3.64%) |
Dec 04, 2018 | 9.180 | 9.230 | 8.720 | 8.800 | 2,191,095 | -0.33(-3.61%) |
Dec 03, 2018 | 9.400 | 9.590 | 9.100 | 9.130 | 2,121,295 | +0.03(+0.33%) |
Nov 30, 2018 | 9.070 | 9.260 | 8.960 | 9.100 | 2,897,258 | -0.05(-0.55%) |
Nov 29, 2018 | 9.000 | 9.200 | 8.960 | 9.150 | 6,155,545 | +0.16(+1.78%) |
Nov 28, 2018 | 9.320 | 9.360 | 8.950 | 8.990 | 3,361,799 | -0.29(-3.12%) |
Nov 27, 2018 | 9.680 | 9.750 | 9.260 | 9.280 | 4,118,654 | -0.49(-5.02%) |
Nov 26, 2018 | 10.32 | 10.45 | 9.740 | 9.770 | 2,283,517 | -0.49(-4.78%) |
Nov 23, 2018 | 10.54 | 10.54 | 10.21 | 10.26 | 954,599 | -0.49(-4.56%) |
Nov 22, 2018 | 10.52 | 10.86 | 10.47 | 10.75 | 411,093 | +0.25(+2.38%) |
Nov 21, 2018 | 10.82 | 10.95 | 10.48 | 10.50 | 2,289,334 | -0.14(-1.32%) |
Nov 20, 2018 | 10.70 | 10.87 | 10.51 | 10.64 | 3,647,209 | -0.27(-2.47%) |
Nov 19, 2018 | 10.72 | 10.99 | 10.57 | 10.91 | 1,615,099 | +0.22(+2.06%) |
Nov 16, 2018 | 10.63 | 10.71 | 10.31 | 10.69 | 1,721,383 | +0.08(+0.75%) |
Nov 15, 2018 | 10.58 | 10.76 | 10.41 | 10.61 | 1,787,830 | +0.04(+0.38%) |
Nov 14, 2018 | 10.45 | 10.63 | 10.20 | 10.57 | 1,893,999 | +0.31(+3.02%) |
Nov 13, 2018 | 10.22 | 10.75 | 10.17 | 10.26 | 2,642,420 | +0.14(+1.38%) |
Nov 12, 2018 | 10.74 | 10.81 | 10.10 | 10.12 | 1,603,079 | -0.37(-3.53%) |
Nov 09, 2018 | 11.48 | 11.48 | 10.03 | 10.49 | 5,512,249 | -1.43(-12.00%) |
Nov 08, 2018 | 12.37 | 12.40 | 11.83 | 11.92 | 1,655,930 | -0.52(-4.18%) |
Nov 07, 2018 | 12.30 | 12.55 | 12.18 | 12.44 | 1,979,910 | +0.20(+1.63%) |
Nov 06, 2018 | 12.05 | 12.28 | 12.05 | 12.24 | 1,276,514 | +0.26(+2.17%) |
Nov 05, 2018 | 11.98 | 12.30 | 11.94 | 11.98 | 1,267,427 | +0.19(+1.61%) |
Nov 02, 2018 | 12.25 | 12.25 | 11.64 | 11.79 | 1,312,979 | -0.41(-3.36%) |
Nov 01, 2018 | 12.25 | 12.43 | 12.11 | 12.20 | 1,039,628 | -0.06(-0.49%) |
Oct 31, 2018 | 12.25 | 12.74 | 12.14 | 12.26 | 2,039,214 | +0.24(+2.00%) |
Oct 30, 2018 | 11.73 | 12.04 | 11.66 | 12.02 | 1,831,783 | +0.14(+1.18%) |
Oct 29, 2018 | 12.55 | 12.55 | 11.73 | 11.88 | 3,197,052 | -0.59(-4.73%) |
Oct 26, 2018 | 12.36 | 12.66 | 12.26 | 12.47 | 1,223,420 | -0.06(-0.48%) |
Oct 25, 2018 | 12.36 | 12.65 | 12.27 | 12.53 | 1,014,100 | +0.25(+2.04%) |
Oct 24, 2018 | 12.91 | 13.05 | 12.22 | 12.28 | 1,219,252 | -0.56(-4.36%) |
Oct 23, 2018 | 13.02 | 13.07 | 12.48 | 12.84 | 1,298,901 | -0.28(-2.13%) |
Oct 22, 2018 | 13.06 | 13.27 | 13.05 | 13.12 | 1,059,837 | -0.10(-0.76%) |
Oct 19, 2018 | 12.92 | 13.34 | 12.92 | 13.22 | 1,570,428 | +0.35(+2.72%) |
Oct 18, 2018 | 13.12 | 13.22 | 12.85 | 12.87 | 2,115,993 | -0.41(-3.09%) |
Oct 17, 2018 | 13.72 | 13.79 | 13.28 | 13.28 | 1,527,406 | -0.52(-3.77%) |
Oct 16, 2018 | 13.70 | 13.84 | 13.64 | 13.80 | 1,129,400 | +0.07(+0.51%) |
Oct 15, 2018 | 13.94 | 13.94 | 13.69 | 13.73 | 1,140,766 | -0.18(-1.29%) |
Oct 12, 2018 | 14.09 | 14.11 | 13.78 | 13.91 | 1,526,653 | +0.03(+0.22%) |
Oct 11, 2018 | 13.80 | 14.11 | 13.73 | 13.88 | 2,398,193 | -0.42(-2.94%) |
Oct 10, 2018 | 14.76 | 14.81 | 14.25 | 14.30 | 3,053,165 | -0.37(-2.52%) |
Oct 09, 2018 | 14.18 | 14.70 | 13.90 | 14.67 | 2,008,298 | +0.56(+3.97%) |
Oct 05, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.16(-1.12%) | |
Oct 04, 2018 | 14.43 | 14.51 | 14.07 | 14.27 | 1,630,144 | -0.23(-1.59%) |
Oct 03, 2018 | 14.38 | 14.55 | 14.16 | 14.50 | 1,705,341 | +0.18(+1.26%) |
Oct 02, 2018 | 14.59 | 14.84 | 14.31 | 14.32 | 1,818,375 | -0.23(-1.58%) |
Oct 01, 2018 | 14.53 | 14.84 | 14.41 | 14.55 | 1,386,607 | +0.15(+1.04%) |
Sep 28, 2018 | 14.13 | 14.76 | 14.07 | 14.40 | 1,912,484 | +0.11(+0.77%) |
Sep 27, 2018 | 13.96 | 14.30 | 13.77 | 14.29 | 1,529,163 | +0.46(+3.33%) |
Sep 26, 2018 | 14.26 | 14.50 | 13.81 | 13.83 | 1,473,878 | -0.45(-3.15%) |
Sep 25, 2018 | 14.40 | 14.73 | 14.26 | 14.28 | 2,046,919 | -0.02(-0.14%) |
Sep 24, 2018 | 13.62 | 14.33 | 13.62 | 14.30 | 1,877,335 | +0.67(+4.92%) |
Sep 21, 2018 | 13.41 | 13.63 | 13.29 | 13.63 | 6,755,170 | +0.29(+2.17%) |
Sep 20, 2018 | 13.40 | 13.56 | 13.23 | 13.34 | 969,443 | +0.04(+0.30%) |
Sep 19, 2018 | 13.00 | 13.53 | 12.96 | 13.30 | 1,964,577 | +0.27(+2.07%) |
Sep 18, 2018 | 13.05 | 13.16 | 12.93 | 13.03 | 2,223,650 | +0.01(+0.08%) |
Sep 17, 2018 | 13.40 | 13.50 | 12.94 | 13.02 | 1,679,353 | -0.36(-2.69%) |
Sep 14, 2018 | 13.49 | 13.72 | 13.28 | 13.38 | 2,168,603 | -0.10(-0.74%) |
Sep 13, 2018 | 13.48 | 13.65 | 13.32 | 13.48 | 1,293,425 | +0.01(+0.07%) |
Sep 12, 2018 | 13.80 | 13.85 | 13.41 | 13.47 | 818,591 | -0.14(-1.03%) |
Sep 11, 2018 | 13.07 | 13.71 | 12.97 | 13.61 | 1,783,132 | +0.54(+4.13%) |
Sep 10, 2018 | 13.39 | 13.53 | 13.03 | 13.07 | 883,012 | -0.29(-2.17%) |
Sep 07, 2018 | 12.87 | 13.40 | 12.70 | 13.36 | 1,386,320 | +0.36(+2.77%) |
Sep 06, 2018 | 13.11 | 13.14 | 12.73 | 13.00 | 1,104,290 | -0.14(-1.07%) |
Sep 05, 2018 | 13.30 | 13.30 | 12.87 | 13.14 | 1,766,135 | -0.18(-1.35%) |
Sep 04, 2018 | 13.95 | 13.95 | 13.28 | 13.32 | 1,422,704 | -0.53(-3.83%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.60(-4.15%) | |
Aug 30, 2018 | 14.55 | 14.60 | 14.12 | 14.45 | 907,746 | -0.22(-1.50%) |
Aug 29, 2018 | 15.03 | 15.05 | 14.66 | 14.67 | 1,086,832 | -0.35(-2.33%) |
Aug 28, 2018 | 15.05 | 15.08 | 15.00 | 15.02 | 637,629 | -0.02(-0.13%) |
Aug 27, 2018 | 14.79 | 15.13 | 14.73 | 15.04 | 1,397,593 | +0.28(+1.90%) |
Aug 24, 2018 | 14.69 | 14.87 | 14.62 | 14.76 | 592,608 | +0.18(+1.23%) |
Aug 23, 2018 | 14.45 | 14.63 | 14.30 | 14.58 | 446,297 | +0.07(+0.48%) |
Aug 22, 2018 | 14.42 | 14.59 | 14.36 | 14.51 | 753,132 | +0.23(+1.61%) |
Aug 21, 2018 | 14.46 | 14.54 | 14.28 | 14.28 | 792,516 | -0.07(-0.49%) |
Aug 20, 2018 | 14.27 | 14.39 | 14.16 | 14.35 | 678,712 | +0.05(+0.35%) |
Aug 17, 2018 | 14.27 | 14.30 | 13.98 | 14.30 | 731,381 | +0.09(+0.63%) |
Aug 16, 2018 | 14.11 | 14.27 | 13.97 | 14.21 | 1,001,663 | +0.19(+1.36%) |
Aug 15, 2018 | 14.38 | 14.43 | 13.90 | 14.02 | 1,385,307 | -0.49(-3.38%) |
Aug 14, 2018 | 14.47 | 14.61 | 14.39 | 14.51 | 1,155,338 | +0.14(+0.97%) |
Aug 13, 2018 | 14.37 | 14.49 | 14.28 | 14.37 | 804,289 | +0.00(+0.00%) |
Aug 10, 2018 | 14.24 | 14.51 | 14.00 | 14.37 | 1,059,989 | +0.10(+0.70%) |
Aug 09, 2018 | 14.25 | 14.45 | 14.18 | 14.27 | 916,648 | +0.01(+0.07%) |
Aug 08, 2018 | 14.40 | 14.66 | 14.16 | 14.26 | 1,088,912 | -0.16(-1.11%) |
Aug 07, 2018 | 15.00 | 15.00 | 14.42 | 14.42 | 1,483,733 | -0.46(-3.09%) |
Aug 03, 2018 | 14.88 | 14.88 | 14.88 | 0 | -0.20(-1.33%) | |
Aug 02, 2018 | 15.42 | 15.60 | 15.07 | 15.08 | 1,023,625 | -0.20(-1.31%) |
Aug 01, 2018 | 15.35 | 15.37 | 15.03 | 15.28 | 725,078 | -0.17(-1.10%) |
Jul 31, 2018 | 15.59 | 15.71 | 15.31 | 15.45 | 1,165,780 | -0.18(-1.15%) |
Jul 30, 2018 | 15.82 | 15.90 | 15.60 | 15.63 | 1,313,959 | -0.01(-0.06%) |
Jul 27, 2018 | 15.73 | 15.77 | 15.54 | 15.64 | 1,243,612 | -0.11(-0.70%) |
Jul 26, 2018 | 15.43 | 15.80 | 15.33 | 15.75 | 1,436,935 | +0.33(+2.14%) |
Jul 25, 2018 | 15.46 | 15.46 | 15.19 | 15.42 | 753,643 | +0.05(+0.33%) |
Jul 24, 2018 | 15.06 | 15.58 | 14.96 | 15.37 | 1,665,530 | +0.30(+1.99%) |
Jul 23, 2018 | 14.90 | 15.07 | 14.66 | 15.07 | 1,345,678 | +0.15(+1.01%) |
Jul 20, 2018 | 14.84 | 14.96 | 14.70 | 14.92 | 731,288 | +0.12(+0.81%) |
Jul 19, 2018 | 14.46 | 14.82 | 14.40 | 14.80 | 725,935 | +0.30(+2.07%) |
Jul 18, 2018 | 14.54 | 14.63 | 14.41 | 14.50 | 1,303,178 | -0.09(-0.62%) |
Jul 17, 2018 | 14.41 | 14.81 | 14.26 | 14.59 | 919,611 | +0.14(+0.97%) |
Jul 16, 2018 | 14.84 | 14.85 | 14.33 | 14.45 | 720,984 | -0.47(-3.15%) |
Jul 13, 2018 | 14.70 | 15.12 | 14.55 | 14.92 | 1,286,781 | +0.21(+1.43%) |
Jul 12, 2018 | 14.22 | 14.72 | 14.10 | 14.71 | 1,284,929 | +0.60(+4.25%) |
Jul 11, 2018 | 14.17 | 14.36 | 14.02 | 14.11 | 615,253 | -0.15(-1.05%) |
Jul 10, 2018 | 14.45 | 14.60 | 14.18 | 14.26 | 813,293 | -0.12(-0.83%) |
Jul 09, 2018 | 14.05 | 14.43 | 13.98 | 14.38 | 1,176,067 | +0.39(+2.79%) |
Jul 06, 2018 | 13.70 | 14.00 | 13.66 | 13.99 | 602,439 | +0.25(+1.82%) |
Jul 05, 2018 | 13.72 | 13.76 | 13.51 | 13.74 | 794,653 | +0.03(+0.22%) |
Jul 04, 2018 | 13.57 | 13.76 | 13.50 | 13.71 | 203,213 | +0.16(+1.18%) |
Jul 03, 2018 | 13.67 | 13.76 | 13.36 | 13.55 | 540,693 | -0.03(-0.22%) |
Jun 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.18(+1.34%) | |
Jun 28, 2018 | 13.60 | 13.68 | 13.36 | 13.40 | 751,045 | -0.23(-1.69%) |
Jun 27, 2018 | 13.80 | 13.90 | 13.60 | 13.63 | 932,361 | -0.06(-0.44%) |
Jun 26, 2018 | 13.35 | 13.82 | 13.34 | 13.69 | 1,810,176 | +0.39(+2.93%) |
Jun 25, 2018 | 13.21 | 13.46 | 13.15 | 13.30 | 1,752,136 | +0.02(+0.15%) |
Jun 22, 2018 | 13.31 | 13.60 | 13.19 | 13.28 | 1,224,793 | +0.20(+1.53%) |
Jun 21, 2018 | 13.10 | 13.16 | 12.95 | 13.08 | 667,279 | -0.08(-0.61%) |
Jun 20, 2018 | 13.19 | 13.20 | 12.91 | 13.16 | 712,063 | +0.11(+0.84%) |
Jun 19, 2018 | 13.13 | 13.27 | 13.04 | 13.05 | 394,658 | -0.26(-1.95%) |
Jun 18, 2018 | 13.38 | 13.47 | 13.17 | 13.31 | 1,118,904 | -0.11(-0.82%) |
Jun 15, 2018 | 13.44 | 13.21 | 13.42 | 2,346,087 | +0.21(+1.59%) | |
Jun 14, 2018 | 13.20 | 13.30 | 13.15 | 13.21 | 755,249 | +0.07(+0.53%) |
Jun 13, 2018 | 13.09 | 13.28 | 13.02 | 13.14 | 1,150,200 | +0.07(+0.54%) |
Jun 12, 2018 | 12.88 | 13.07 | 12.80 | 13.07 | 581,339 | +0.19(+1.48%) |
Jun 11, 2018 | 12.81 | 12.94 | 12.72 | 12.88 | 877,242 | +0.08(+0.63%) |
Jun 08, 2018 | 12.99 | 13.08 | 12.71 | 12.80 | 721,963 | -0.21(-1.61%) |
Jun 07, 2018 | 12.99 | 13.16 | 12.92 | 13.01 | 651,188 | +0.13(+1.01%) |
Jun 06, 2018 | 12.82 | 12.88 | 617,537 | -0.12(-0.92%) | ||
Jun 05, 2018 | 12.81 | 13.19 | 12.79 | 13.00 | 718,742 | +0.14(+1.09%) |
Jun 04, 2018 | 13.17 | 13.25 | 12.77 | 12.86 | 678,790 | -0.27(-2.06%) |
Jun 01, 2018 | 13.36 | 13.49 | 13.12 | 13.13 | 1,049,969 | -0.23(-1.72%) |
May 31, 2018 | 13.20 | 13.44 | 13.08 | 13.36 | 1,596,291 | +0.05(+0.38%) |
May 30, 2018 | 13.07 | 13.37 | 13.05 | 13.31 | 768,991 | +0.21(+1.60%) |
May 29, 2018 | 13.10 | 13.31 | 12.91 | 13.10 | 835,520 | +0.04(+0.31%) |
May 28, 2018 | 13.05 | 13.28 | 13.00 | 13.06 | 294,476 | -0.18(-1.36%) |
May 25, 2018 | 13.26 | 13.58 | 12.73 | 13.24 | 1,707,606 | -0.14(-1.05%) |
May 24, 2018 | 13.58 | 13.76 | 13.34 | 13.38 | 1,111,099 | -0.37(-2.69%) |
May 23, 2018 | 13.95 | 14.11 | 13.75 | 13.75 | 643,004 | -0.34(-2.41%) |
May 22, 2018 | 14.36 | 14.69 | 14.06 | 14.09 | 1,593,819 | -0.16(-1.12%) |
May 18, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.02(-0.14%) | |
May 17, 2018 | 13.83 | 14.33 | 13.78 | 14.27 | 1,808,270 | +0.52(+3.78%) |
May 16, 2018 | 13.57 | 13.81 | 13.47 | 13.75 | 986,966 | +0.17(+1.25%) |
May 15, 2018 | 13.46 | 13.64 | 13.33 | 13.58 | 1,525,935 | +0.10(+0.74%) |
May 14, 2018 | 13.44 | 13.60 | 13.44 | 13.48 | 679,867 | +0.15(+1.13%) |
May 11, 2018 | 13.39 | 13.50 | 13.29 | 13.33 | 732,881 | -0.05(-0.37%) |
May 10, 2018 | 13.63 | 13.72 | 13.33 | 13.38 | 1,024,770 | -0.21(-1.55%) |
May 09, 2018 | 13.74 | 13.85 | 13.54 | 13.59 | 1,474,228 | +0.03(+0.22%) |
May 08, 2018 | 13.63 | 13.67 | 13.17 | 13.56 | 1,481,160 | -0.06(-0.44%) |
May 07, 2018 | 13.81 | 13.83 | 13.56 | 13.62 | 1,401,007 | -0.04(-0.29%) |
May 04, 2018 | 13.99 | 14.07 | 13.61 | 13.66 | 1,186,213 | -0.37(-2.64%) |
May 03, 2018 | 14.40 | 14.55 | 13.99 | 14.03 | 1,584,460 | -0.49(-3.37%) |
May 02, 2018 | 14.17 | 14.62 | 14.10 | 14.52 | 867,896 | +0.27(+1.89%) |