Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.33 | 14.24 | 13.27 | 14.01 | 3,829,263 | +0.45(+3.32%) |
Jan 30, 2019 | 13.56 | 13.56 | 13.35 | 13.56 | 684,184 | +0.11(+0.82%) |
Jan 29, 2019 | 13.59 | 13.60 | 13.26 | 13.45 | 386,698 | -0.06(-0.44%) |
Jan 28, 2019 | 13.50 | 13.61 | 13.00 | 13.51 | 809,136 | -0.12(-0.88%) |
Jan 25, 2019 | 13.19 | 13.87 | 13.06 | 13.63 | 3,415,500 | +0.51(+3.89%) |
Jan 24, 2019 | 12.66 | 13.17 | 12.56 | 13.12 | 1,195,869 | +0.41(+3.23%) |
Jan 23, 2019 | 13.17 | 13.21 | 12.69 | 12.71 | 1,324,817 | -0.34(-2.61%) |
Jan 22, 2019 | 12.50 | 13.32 | 12.31 | 13.05 | 3,007,639 | +0.45(+3.57%) |
Jan 18, 2019 | 12.60 | 12.95 | 12.46 | 12.60 | 1,583,600 | +0.21(+1.69%) |
Jan 17, 2019 | 12.42 | 12.61 | 12.22 | 12.39 | 1,695,200 | +0.01(+0.08%) |
Jan 16, 2019 | 12.18 | 12.71 | 11.95 | 12.38 | 1,946,996 | +0.20(+1.64%) |
Jan 15, 2019 | 12.09 | 12.34 | 11.92 | 12.18 | 1,888,252 | +0.13(+1.08%) |
Jan 14, 2019 | 12.44 | 12.45 | 12.01 | 12.05 | 989,494 | -0.52(-4.14%) |
Jan 11, 2019 | 12.57 | 13.09 | 12.46 | 12.57 | 2,594,300 | +0.00(+0.00%) |
Jan 10, 2019 | 12.46 | 12.67 | 12.19 | 12.57 | 593,992 | +0.07(+0.56%) |
Jan 09, 2019 | 12.30 | 12.56 | 11.93 | 12.50 | 2,407,861 | +0.20(+1.63%) |
Jan 08, 2019 | 12.00 | 12.47 | 11.98 | 12.30 | 2,513,131 | +0.35(+2.93%) |
Jan 07, 2019 | 11.53 | 11.99 | 11.43 | 11.95 | 550,854 | +0.39(+3.37%) |
Jan 04, 2019 | 10.87 | 11.66 | 10.87 | 11.56 | 963,500 | +0.84(+7.84%) |
Jan 03, 2019 | 10.96 | 11.18 | 10.68 | 10.72 | 941,720 | -0.33(-2.99%) |
Jan 02, 2019 | 11.12 | 11.24 | 10.98 | 11.05 | 570,359 | -0.27(-2.39%) |
Dec 31, 2018 | 11.31 | 11.45 | 11.13 | 11.32 | 574,300 | +0.17(+1.52%) |
Dec 28, 2018 | 11.32 | 11.44 | 11.11 | 11.15 | 727,300 | -0.25(-2.19%) |
Dec 27, 2018 | 11.26 | 11.42 | 10.98 | 11.40 | 487,862 | +0.01(+0.09%) |
Dec 26, 2018 | 10.86 | 11.41 | 10.80 | 11.39 | 591,553 | +0.65(+6.05%) |
Dec 24, 2018 | 10.75 | 10.99 | 10.60 | 10.74 | 211,700 | +0.00(+0.00%) |
Dec 21, 2018 | 11.06 | 11.17 | 10.52 | 10.74 | 1,035,900 | -0.25(-2.27%) |
Dec 20, 2018 | 11.32 | 11.73 | 10.71 | 10.99 | 1,197,795 | -0.42(-3.68%) |
Dec 19, 2018 | 11.77 | 11.90 | 11.33 | 11.41 | 537,352 | -0.25(-2.14%) |
Dec 18, 2018 | 11.73 | 11.97 | 11.52 | 11.66 | 714,710 | -0.05(-0.43%) |
Dec 17, 2018 | 11.91 | 11.91 | 11.50 | 11.71 | 1,019,477 | -0.16(-1.35%) |
Dec 14, 2018 | 12.04 | 12.32 | 11.76 | 11.87 | 650,800 | -0.29(-2.38%) |
Dec 13, 2018 | 12.40 | 12.61 | 12.04 | 12.16 | 426,530 | -0.07(-0.57%) |
Dec 12, 2018 | 12.27 | 12.89 | 12.23 | 12.23 | 1,503,713 | +0.23(+1.92%) |
Dec 11, 2018 | 11.99 | 12.26 | 11.89 | 12.00 | 701,600 | +0.19(+1.61%) |
Dec 10, 2018 | 12.09 | 12.11 | 11.45 | 11.81 | 1,510,890 | -0.29(-2.40%) |
Dec 07, 2018 | 12.46 | 12.55 | 11.85 | 12.10 | 1,197,900 | -0.34(-2.73%) |
Dec 06, 2018 | 12.25 | 12.50 | 11.90 | 12.44 | 1,812,422 | -0.01(-0.08%) |
Dec 04, 2018 | 13.22 | 13.30 | 12.38 | 12.45 | 1,253,900 | -0.84(-6.32%) |
Dec 03, 2018 | 13.60 | 13.66 | 12.91 | 13.29 | 1,818,493 | -0.05(-0.37%) |
Nov 30, 2018 | 12.88 | 13.81 | 12.78 | 13.34 | 3,133,300 | +0.44(+3.41%) |
Nov 29, 2018 | 13.19 | 13.40 | 12.85 | 12.90 | 1,362,743 | -0.35(-2.64%) |
Nov 28, 2018 | 13.39 | 13.47 | 12.45 | 13.25 | 2,817,142 | -0.08(-0.60%) |
Nov 27, 2018 | 12.63 | 13.58 | 12.61 | 13.33 | 4,942,878 | +0.70(+5.54%) |
Nov 26, 2018 | 12.97 | 13.13 | 12.29 | 12.63 | 2,215,260 | -0.27(-2.09%) |
Nov 23, 2018 | 12.71 | 12.90 | 12.49 | 12.90 | 895,300 | +0.10(+0.78%) |
Nov 21, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.69(+5.70%) | |
Nov 20, 2018 | 12.38 | 12.52 | 11.60 | 12.11 | 2,618,225 | -0.59(-4.65%) |
Nov 19, 2018 | 12.85 | 13.12 | 12.57 | 12.70 | 1,912,275 | +0.19(+1.52%) |
Nov 16, 2018 | 12.18 | 12.79 | 12.18 | 12.51 | 1,149,200 | +0.05(+0.40%) |
Nov 15, 2018 | 12.21 | 12.50 | 12.21 | 12.46 | 1,094,361 | +0.22(+1.80%) |
Nov 14, 2018 | 12.54 | 12.78 | 12.13 | 12.24 | 547,960 | -0.20(-1.61%) |
Nov 13, 2018 | 12.76 | 12.78 | 12.27 | 12.44 | 1,053,213 | -0.34(-2.66%) |
Nov 12, 2018 | 12.24 | 12.94 | 12.14 | 12.78 | 1,477,596 | +0.45(+3.65%) |
Nov 09, 2018 | 12.85 | 12.90 | 12.23 | 12.33 | 1,018,300 | -0.72(-5.52%) |
Nov 08, 2018 | 12.94 | 13.21 | 12.72 | 13.05 | 736,230 | -0.14(-1.06%) |
Nov 07, 2018 | 12.78 | 13.39 | 12.58 | 13.19 | 3,902,421 | +0.54(+4.27%) |
Nov 06, 2018 | 12.16 | 12.92 | 12.12 | 12.65 | 2,621,577 | +0.44(+3.60%) |
Nov 05, 2018 | 12.82 | 12.92 | 12.01 | 12.21 | 1,484,697 | -0.65(-5.05%) |
Nov 02, 2018 | 13.00 | 13.00 | 12.43 | 12.86 | 889,600 | -0.16(-1.23%) |
Nov 01, 2018 | 13.13 | 13.19 | 12.91 | 13.02 | 932,657 | -0.03(-0.23%) |
Oct 31, 2018 | 12.58 | 13.23 | 12.28 | 13.05 | 2,142,482 | +0.66(+5.33%) |
Oct 30, 2018 | 12.10 | 12.83 | 12.06 | 12.39 | 1,395,284 | +0.29(+2.40%) |
Oct 29, 2018 | 12.67 | 12.93 | 11.90 | 12.10 | 568,586 | -0.52(-4.12%) |
Oct 26, 2018 | 12.34 | 12.98 | 12.26 | 12.62 | 452,100 | -0.13(-1.02%) |
Oct 25, 2018 | 12.60 | 12.89 | 12.34 | 12.75 | 545,086 | +0.24(+1.92%) |
Oct 24, 2018 | 12.93 | 13.04 | 12.51 | 12.51 | 502,649 | -0.53(-4.06%) |
Oct 23, 2018 | 12.83 | 13.12 | 12.56 | 13.04 | 873,582 | -0.06(-0.46%) |
Oct 22, 2018 | 13.08 | 13.24 | 12.89 | 13.10 | 706,742 | +0.16(+1.24%) |
Oct 19, 2018 | 13.21 | 13.51 | 12.92 | 12.94 | 1,858,400 | -0.25(-1.90%) |
Oct 18, 2018 | 13.43 | 13.50 | 12.87 | 13.19 | 1,718,387 | -0.50(-3.65%) |
Oct 17, 2018 | 13.51 | 13.70 | 13.24 | 13.69 | 852,793 | +0.02(+0.15%) |
Oct 16, 2018 | 13.15 | 13.75 | 13.01 | 13.67 | 1,402,481 | +0.58(+4.43%) |
Oct 15, 2018 | 12.53 | 13.19 | 12.25 | 13.09 | 926,803 | +0.32(+2.51%) |
Oct 12, 2018 | 12.60 | 13.00 | 12.20 | 12.77 | 1,008,400 | +0.87(+7.31%) |
Oct 11, 2018 | 11.80 | 12.16 | 11.66 | 11.90 | 2,290,447 | -0.01(-0.08%) |
Oct 10, 2018 | 12.62 | 12.74 | 11.90 | 11.91 | 1,393,706 | -0.78(-6.15%) |
Oct 09, 2018 | 12.55 | 12.82 | 12.50 | 12.69 | 773,808 | +0.02(+0.16%) |
Oct 08, 2018 | 12.83 | 12.94 | 12.31 | 12.67 | 862,222 | -0.25(-1.93%) |
Oct 05, 2018 | 12.90 | 13.05 | 12.46 | 12.92 | 1,309,700 | +0.10(+0.78%) |
Oct 04, 2018 | 13.76 | 13.96 | 12.73 | 12.82 | 1,721,311 | -1.07(-7.70%) |
Oct 03, 2018 | 14.00 | 14.03 | 13.75 | 13.89 | 701,865 | -0.01(-0.07%) |
Oct 02, 2018 | 14.28 | 14.28 | 13.80 | 13.90 | 940,621 | -0.59(-4.07%) |
Oct 01, 2018 | 14.00 | 14.82 | 13.79 | 14.49 | 1,400,562 | +0.66(+4.77%) |
Sep 28, 2018 | 14.02 | 14.24 | 13.63 | 13.83 | 1,089,700 | -0.33(-2.33%) |
Sep 27, 2018 | 14.11 | 14.35 | 13.96 | 14.16 | 813,277 | -0.06(-0.42%) |
Sep 26, 2018 | 14.00 | 14.52 | 13.98 | 14.22 | 594,778 | -0.25(-1.73%) |
Sep 25, 2018 | 14.26 | 14.57 | 13.89 | 14.47 | 492,130 | +0.23(+1.62%) |
Sep 24, 2018 | 14.39 | 14.50 | 13.93 | 14.24 | 721,956 | -0.36(-2.47%) |
Sep 21, 2018 | 13.98 | 14.69 | 13.93 | 14.60 | 2,036,400 | +0.68(+4.89%) |
Sep 20, 2018 | 13.44 | 13.98 | 13.26 | 13.92 | 1,531,273 | +0.48(+3.57%) |
Sep 19, 2018 | 13.50 | 13.61 | 13.10 | 13.44 | 725,334 | -0.22(-1.61%) |
Sep 18, 2018 | 13.58 | 13.92 | 13.23 | 13.66 | 1,306,805 | +0.00(+0.00%) |
Sep 17, 2018 | 13.55 | 13.80 | 13.41 | 13.66 | 594,258 | +0.03(+0.22%) |
Sep 14, 2018 | 13.90 | 14.00 | 13.46 | 13.63 | 882,300 | -0.29(-2.08%) |
Sep 13, 2018 | 13.42 | 14.20 | 13.32 | 13.92 | 3,067,139 | +0.68(+5.14%) |
Sep 12, 2018 | 12.40 | 13.30 | 12.13 | 13.24 | 2,369,476 | +0.83(+6.69%) |
Sep 11, 2018 | 12.70 | 13.02 | 12.17 | 12.41 | 2,024,960 | -0.36(-2.82%) |
Sep 10, 2018 | 13.68 | 13.68 | 12.74 | 12.77 | 1,480,975 | -0.72(-5.34%) |
Sep 07, 2018 | 13.67 | 13.73 | 13.33 | 13.49 | 838,700 | -0.16(-1.17%) |
Sep 06, 2018 | 13.48 | 13.82 | 13.29 | 13.65 | 1,216,752 | +0.16(+1.19%) |
Sep 05, 2018 | 13.80 | 13.93 | 13.29 | 13.49 | 2,138,574 | -0.35(-2.53%) |
Sep 04, 2018 | 14.31 | 14.38 | 13.52 | 13.84 | 1,152,997 | -0.41(-2.88%) |
Aug 31, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.37(+2.67%) | |
Aug 30, 2018 | 14.78 | 14.84 | 13.65 | 13.88 | 1,728,768 | -1.03(-6.91%) |
Aug 29, 2018 | 15.23 | 15.25 | 14.84 | 14.91 | 1,006,090 | -0.19(-1.26%) |
Aug 28, 2018 | 15.19 | 15.25 | 14.77 | 15.10 | 1,599,826 | -0.06(-0.40%) |
Aug 27, 2018 | 14.85 | 15.20 | 14.75 | 15.16 | 1,791,303 | +0.42(+2.85%) |
Aug 24, 2018 | 14.39 | 14.75 | 14.39 | 14.74 | 1,677,800 | +0.39(+2.72%) |
Aug 23, 2018 | 13.74 | 14.38 | 13.65 | 14.35 | 1,440,808 | +0.78(+5.75%) |
Aug 22, 2018 | 14.83 | 14.83 | 13.34 | 13.57 | 2,834,659 | -0.69(-4.84%) |
Aug 21, 2018 | 13.82 | 14.50 | 13.82 | 14.26 | 1,613,871 | +0.42(+3.03%) |
Aug 20, 2018 | 13.47 | 13.91 | 13.42 | 13.84 | 1,173,820 | +0.26(+1.91%) |
Aug 17, 2018 | 13.31 | 13.67 | 13.23 | 13.58 | 725,000 | +0.11(+0.82%) |
Aug 16, 2018 | 13.85 | 13.85 | 13.14 | 13.47 | 1,228,273 | +0.05(+0.37%) |
Aug 15, 2018 | 13.65 | 13.71 | 13.04 | 13.42 | 2,520,505 | -0.53(-3.80%) |
Aug 14, 2018 | 14.23 | 14.31 | 13.79 | 13.95 | 1,038,327 | -0.24(-1.69%) |
Aug 13, 2018 | 13.85 | 14.28 | 13.77 | 14.19 | 980,165 | +0.35(+2.53%) |
Aug 10, 2018 | 14.15 | 14.22 | 13.72 | 13.84 | 787,000 | -0.46(-3.22%) |
Aug 09, 2018 | 14.43 | 14.61 | 14.26 | 14.30 | 492,153 | -0.04(-0.28%) |
Aug 08, 2018 | 14.46 | 14.61 | 14.33 | 14.34 | 896,879 | -0.12(-0.83%) |
Aug 07, 2018 | 14.67 | 14.74 | 14.41 | 14.46 | 674,904 | -0.29(-1.97%) |
Aug 06, 2018 | 14.59 | 14.88 | 14.52 | 14.75 | 899,205 | +0.24(+1.65%) |
Aug 03, 2018 | 15.00 | 15.03 | 14.34 | 14.51 | 1,126,200 | -0.36(-2.42%) |
Aug 02, 2018 | 14.53 | 15.21 | 14.53 | 14.87 | 2,262,124 | +0.25(+1.71%) |
Aug 01, 2018 | 14.05 | 14.80 | 14.05 | 14.62 | 1,997,413 | +0.52(+3.69%) |
Jul 31, 2018 | 13.62 | 14.48 | 13.62 | 14.10 | 1,526,509 | +0.55(+4.06%) |
Jul 30, 2018 | 13.50 | 13.77 | 13.25 | 13.55 | 1,160,104 | +0.09(+0.67%) |
Jul 27, 2018 | 14.40 | 14.40 | 13.25 | 13.46 | 2,639,400 | -0.89(-6.20%) |
Jul 26, 2018 | 14.23 | 14.50 | 14.23 | 14.35 | 510,258 | -0.11(-0.76%) |
Jul 25, 2018 | 14.47 | 14.86 | 14.17 | 14.46 | 1,099,756 | +0.16(+1.12%) |
Jul 24, 2018 | 14.99 | 15.12 | 14.17 | 14.30 | 4,231,966 | -0.95(-6.23%) |
Jul 23, 2018 | 15.34 | 15.42 | 14.41 | 15.25 | 1,905,925 | -0.06(-0.39%) |
Jul 20, 2018 | 15.80 | 15.80 | 14.95 | 15.31 | 2,617,255 | -0.44(-2.79%) |
Jul 19, 2018 | 15.58 | 16.10 | 15.46 | 15.75 | 2,669,493 | +0.19(+1.22%) |
Jul 18, 2018 | 15.67 | 15.76 | 15.49 | 15.56 | 1,069,827 | -0.10(-0.64%) |
Jul 17, 2018 | 15.62 | 15.79 | 15.26 | 15.66 | 903,590 | +0.04(+0.26%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.46 | 15.62 | 1,263,042 | -0.29(-1.82%) |
Jul 13, 2018 | 16.00 | 16.10 | 15.51 | 15.91 | 931,917 | -0.17(-1.06%) |
Jul 12, 2018 | 15.20 | 16.10 | 15.15 | 16.08 | 2,871,971 | +0.59(+3.81%) |
Jul 11, 2018 | 15.51 | 15.55 | 14.88 | 15.49 | 1,765,002 | -0.19(-1.21%) |
Jul 10, 2018 | 16.47 | 16.50 | 15.43 | 15.68 | 1,730,749 | -0.57(-3.51%) |
Jul 09, 2018 | 16.69 | 16.74 | 16.04 | 16.25 | 1,598,595 | -0.28(-1.69%) |
Jul 06, 2018 | 15.37 | 16.65 | 15.31 | 16.53 | 5,584,201 | +0.93(+5.96%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.82 | 15.60 | 3,590,631 | +0.73(+4.91%) |
Jul 03, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.36(+2.48%) | |
Jul 02, 2018 | 14.78 | 14.80 | 14.34 | 14.51 | 1,287,907 | -0.49(-3.27%) |
Jun 29, 2018 | 14.69 | 15.04 | 14.55 | 15.00 | 1,177,380 | +0.35(+2.39%) |
Jun 28, 2018 | 14.78 | 14.81 | 14.37 | 14.65 | 1,791,387 | -0.17(-1.15%) |
Jun 27, 2018 | 15.36 | 15.39 | 14.79 | 14.82 | 2,242,175 | -0.40(-2.63%) |
Jun 26, 2018 | 14.93 | 15.30 | 14.70 | 15.22 | 2,528,054 | +0.37(+2.49%) |
Jun 25, 2018 | 15.20 | 15.20 | 14.65 | 14.85 | 1,468,578 | -0.54(-3.51%) |
Jun 22, 2018 | 15.25 | 15.80 | 15.09 | 15.39 | 3,201,225 | +0.57(+3.85%) |
Jun 21, 2018 | 15.15 | 15.15 | 14.65 | 14.82 | 2,456,394 | -0.31(-2.05%) |
Jun 20, 2018 | 15.26 | 15.32 | 15.03 | 15.13 | 1,521,088 | +0.03(+0.20%) |
Jun 19, 2018 | 15.18 | 15.34 | 14.82 | 15.10 | 2,747,813 | -0.46(-2.96%) |
Jun 18, 2018 | 15.51 | 15.75 | 15.31 | 15.56 | 1,998,268 | +0.05(+0.32%) |
Jun 15, 2018 | 15.96 | 15.96 | 15.51 | 3,149,434 | -0.45(-2.82%) | |
Jun 14, 2018 | 14.94 | 16.11 | 14.63 | 15.96 | 10,808,573 | +1.02(+6.83%) |
Jun 13, 2018 | 15.88 | 16.00 | 14.53 | 14.94 | 8,304,031 | -1.46(-8.90%) |
Jun 12, 2018 | 15.80 | 17.19 | 15.69 | 16.40 | 2,974,920 | +0.53(+3.34%) |
Jun 11, 2018 | 16.00 | 16.15 | 15.44 | 15.87 | 858,758 | -0.13(-0.81%) |
Jun 08, 2018 | 15.85 | 16.38 | 15.66 | 16.00 | 739,848 | +0.08(+0.50%) |
Jun 07, 2018 | 16.10 | 16.21 | 15.66 | 15.92 | 831,686 | -0.08(-0.50%) |
Jun 06, 2018 | 15.94 | 16.00 | 1,164,038 | -0.40(-2.44%) | ||
Jun 05, 2018 | 15.35 | 16.83 | 14.86 | 16.40 | 4,023,279 | +1.09(+7.12%) |
Jun 04, 2018 | 16.11 | 16.50 | 15.12 | 15.31 | 1,632,236 | -1.00(-6.13%) |
Jun 01, 2018 | 14.80 | 16.47 | 14.67 | 16.31 | 3,678,262 | +1.52(+10.28%) |
May 31, 2018 | 14.51 | 15.00 | 14.50 | 14.79 | 1,271,037 | +0.18(+1.23%) |
May 30, 2018 | 14.90 | 14.90 | 14.43 | 14.61 | 1,160,231 | -0.29(-1.95%) |
May 29, 2018 | 14.54 | 14.93 | 13.74 | 14.90 | 1,682,013 | +0.34(+2.34%) |
May 25, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | |
May 24, 2018 | 14.48 | 15.04 | 14.43 | 14.61 | 3,254,242 | +0.35(+2.45%) |
May 23, 2018 | 13.34 | 14.73 | 13.34 | 14.26 | 2,988,549 | +0.89(+6.66%) |
May 22, 2018 | 13.73 | 13.84 | 13.20 | 13.37 | 1,013,784 | -0.24(-1.76%) |
May 21, 2018 | 13.26 | 13.72 | 12.64 | 13.61 | 1,927,963 | +0.54(+4.13%) |
May 18, 2018 | 11.84 | 13.44 | 11.65 | 13.07 | 2,831,188 | +1.33(+11.33%) |
May 17, 2018 | 11.93 | 12.17 | 11.66 | 11.74 | 1,826,989 | -0.24(-2.00%) |
May 16, 2018 | 11.56 | 12.00 | 11.20 | 11.98 | 4,612,401 | +1.34(+12.59%) |
May 15, 2018 | 10.40 | 10.71 | 10.15 | 10.64 | 611,191 | +0.19(+1.82%) |
May 14, 2018 | 10.55 | 10.55 | 10.30 | 10.45 | 306,077 | -0.07(-0.67%) |
May 11, 2018 | 10.99 | 11.01 | 10.46 | 10.52 | 594,988 | -0.44(-4.01%) |
May 10, 2018 | 10.30 | 10.98 | 10.30 | 10.96 | 536,686 | +0.62(+6.00%) |
May 09, 2018 | 10.50 | 10.60 | 10.06 | 10.34 | 1,233,625 | -0.05(-0.48%) |
May 08, 2018 | 10.50 | 10.64 | 10.33 | 10.39 | 533,808 | -0.09(-0.86%) |
May 07, 2018 | 10.76 | 10.93 | 10.42 | 10.48 | 872,624 | -0.34(-3.14%) |
May 04, 2018 | 10.90 | 10.93 | 10.60 | 10.82 | 528,093 | -0.07(-0.64%) |
May 03, 2018 | 10.92 | 11.00 | 10.74 | 10.89 | 380,982 | -0.01(-0.09%) |
May 02, 2018 | 10.58 | 10.95 | 10.42 | 10.90 | 639,902 | +0.42(+4.01%) |
May 01, 2018 | 10.57 | 10.57 | 10.36 | 10.48 | 590,140 | -0.01(-0.10%) |
Apr 30, 2018 | 10.70 | 10.78 | 10.46 | 10.49 | 261,465 | -0.12(-1.13%) |
Apr 27, 2018 | 10.58 | 11.00 | 10.58 | 10.61 | 474,955 | +0.12(+1.14%) |
Apr 26, 2018 | 10.65 | 10.76 | 10.46 | 10.49 | 666,693 | -0.13(-1.22%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.50 | 10.62 | 699,564 | -0.35(-3.19%) |
Apr 24, 2018 | 10.73 | 11.20 | 10.73 | 10.97 | 1,037,456 | +0.18(+1.67%) |
Apr 23, 2018 | 11.33 | 11.56 | 10.70 | 10.79 | 1,024,505 | -0.59(-5.18%) |
Apr 20, 2018 | 11.59 | 11.71 | 11.38 | 11.38 | 602,394 | -0.21(-1.81%) |
Apr 19, 2018 | 11.70 | 11.82 | 11.44 | 11.59 | 806,791 | -0.32(-2.69%) |
Apr 18, 2018 | 10.89 | 11.91 | 10.87 | 11.91 | 1,258,740 | +1.04(+9.57%) |
Apr 17, 2018 | 10.58 | 10.93 | 10.43 | 10.87 | 1,048,515 | +0.34(+3.23%) |
Apr 16, 2018 | 10.38 | 10.55 | 10.27 | 10.53 | 634,807 | +0.18(+1.74%) |
Apr 13, 2018 | 10.64 | 10.64 | 10.22 | 10.35 | 759,062 | -0.12(-1.15%) |
Apr 12, 2018 | 10.50 | 10.68 | 10.42 | 10.47 | 663,421 | -0.03(-0.29%) |
Apr 11, 2018 | 10.69 | 10.94 | 10.48 | 10.50 | 1,231,242 | -0.20(-1.87%) |
Apr 10, 2018 | 10.99 | 10.99 | 10.60 | 10.70 | 345,075 | -0.09(-0.83%) |
Apr 09, 2018 | 10.78 | 11.29 | 10.71 | 10.79 | 378,048 | +0.13(+1.22%) |
Apr 06, 2018 | 10.92 | 10.95 | 10.60 | 10.66 | 521,591 | -0.35(-3.18%) |
Apr 05, 2018 | 11.13 | 11.26 | 10.88 | 11.01 | 278,937 | -0.08(-0.72%) |
Apr 04, 2018 | 11.00 | 11.13 | 10.73 | 11.09 | 377,849 | -0.02(-0.18%) |
Apr 03, 2018 | 11.25 | 11.49 | 10.92 | 11.11 | 940,616 | -0.14(-1.24%) |
Apr 02, 2018 | 11.15 | 11.59 | 11.09 | 11.25 | 820,432 | -0.02(-0.18%) |
Mar 29, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.34(+3.11%) | |
Mar 28, 2018 | 10.80 | 11.02 | 10.67 | 10.93 | 1,028,635 | +0.06(+0.55%) |
Mar 27, 2018 | 11.11 | 11.11 | 10.74 | 10.87 | 878,922 | -0.13(-1.18%) |
Mar 26, 2018 | 10.92 | 11.05 | 10.73 | 11.00 | 514,671 | +0.22(+2.04%) |
Mar 23, 2018 | 10.68 | 10.96 | 10.63 | 10.78 | 934,809 | -0.03(-0.28%) |
Mar 22, 2018 | 10.70 | 10.88 | 10.70 | 10.81 | 908,703 | -0.02(-0.18%) |
Mar 21, 2018 | 10.70 | 10.95 | 10.66 | 10.83 | 1,037,302 | +0.11(+1.03%) |
Mar 20, 2018 | 10.80 | 10.86 | 10.60 | 10.72 | 975,150 | -0.04(-0.37%) |
Mar 19, 2018 | 11.21 | 11.31 | 10.73 | 10.76 | 1,121,452 | -0.43(-3.84%) |
Mar 16, 2018 | 11.15 | 11.65 | 11.14 | 11.19 | 1,280,015 | +0.04(+0.36%) |
Mar 15, 2018 | 11.15 | 11.35 | 11.12 | 11.15 | 567,139 | +0.00(+0.00%) |
Mar 14, 2018 | 11.32 | 11.35 | 11.01 | 11.15 | 1,599,225 | -0.15(-1.33%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.10 | 11.30 | 443,239 | -0.16(-1.40%) |
Mar 12, 2018 | 11.21 | 11.60 | 11.15 | 11.46 | 654,758 | +0.38(+3.43%) |
Mar 09, 2018 | 11.74 | 11.74 | 11.00 | 11.08 | 420,960 | -0.11(-0.98%) |
Mar 08, 2018 | 11.64 | 12.00 | 11.13 | 11.19 | 720,430 | -0.40(-3.45%) |
Mar 07, 2018 | 11.61 | 11.59 | 688,716 | +0.66(+6.04%) | ||
Mar 06, 2018 | 10.80 | 10.99 | 10.71 | 10.93 | 633,887 | +0.15(+1.39%) |
Mar 05, 2018 | 10.61 | 10.98 | 10.61 | 10.78 | 698,332 | +0.11(+1.03%) |
Mar 02, 2018 | 11.00 | 11.10 | 10.66 | 10.67 | 983,253 | -0.36(-3.26%) |
Mar 01, 2018 | 11.00 | 11.56 | 10.86 | 11.03 | 3,035,078 | +0.07(+0.64%) |
Feb 28, 2018 | 12.16 | 12.16 | 10.56 | 10.96 | 4,808,849 | -1.30(-10.60%) |
Feb 27, 2018 | 12.29 | 12.57 | 12.13 | 12.26 | 831,253 | +0.11(+0.91%) |
Feb 26, 2018 | 12.25 | 13.00 | 12.08 | 12.15 | 752,833 | -0.01(-0.08%) |
Feb 23, 2018 | 12.13 | 12.21 | 12.02 | 12.16 | 207,384 | +0.20(+1.67%) |
Feb 22, 2018 | 12.54 | 12.55 | 11.93 | 11.96 | 264,632 | -0.56(-4.47%) |
Feb 21, 2018 | 12.44 | 12.72 | 12.36 | 12.52 | 839,176 | +0.19(+1.54%) |
Feb 20, 2018 | 12.42 | 12.46 | 12.19 | 12.33 | 779,987 | +0.00(+0.00%) |
Feb 16, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.75 | 12.71 | 11.73 | 12.38 | 1,524,363 | +0.65(+5.54%) |
Feb 14, 2018 | 11.60 | 11.84 | 11.55 | 11.73 | 741,077 | +0.13(+1.12%) |
Feb 13, 2018 | 11.40 | 11.74 | 11.40 | 11.60 | 1,062,762 | +0.11(+0.96%) |
Feb 12, 2018 | 11.45 | 11.61 | 11.17 | 11.49 | 870,286 | +0.16(+1.41%) |
Feb 09, 2018 | 11.16 | 11.42 | 11.02 | 11.33 | 630,676 | +0.45(+4.14%) |
Feb 08, 2018 | 11.20 | 11.35 | 10.85 | 10.88 | 625,662 | -0.32(-2.86%) |
Feb 07, 2018 | 11.20 | 11.33 | 11.11 | 11.20 | 394,154 | +0.02(+0.18%) |
Feb 06, 2018 | 11.54 | 11.50 | 11.18 | 687,136 | -0.31(-2.70%) | |
Feb 05, 2018 | 11.88 | 11.88 | 11.31 | 11.49 | 486,052 | -0.44(-3.69%) |
Feb 02, 2018 | 11.88 | 12.15 | 11.76 | 11.93 | 947,901 | +0.01(+0.08%) |