Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.37 | 15.03 | 14.25 | 14.84 | 1,046,547 | +0.64(+4.51%) |
Oct 30, 2018 | 14.15 | 14.28 | 14.00 | 14.20 | 652,761 | -0.01(-0.07%) |
Oct 29, 2018 | 14.86 | 14.92 | 13.98 | 14.21 | 572,715 | -0.45(-3.07%) |
Oct 26, 2018 | 14.82 | 14.94 | 14.20 | 14.66 | 684,400 | -0.17(-1.15%) |
Oct 25, 2018 | 14.47 | 15.00 | 14.27 | 14.83 | 712,884 | +0.43(+2.99%) |
Oct 24, 2018 | 15.03 | 15.11 | 14.39 | 14.40 | 661,696 | -0.68(-4.51%) |
Oct 23, 2018 | 14.99 | 15.26 | 14.81 | 15.08 | 739,200 | -0.12(-0.79%) |
Oct 22, 2018 | 15.45 | 15.97 | 15.15 | 15.20 | 934,959 | -0.32(-2.06%) |
Oct 19, 2018 | 15.95 | 16.19 | 15.49 | 15.52 | 990,400 | -0.48(-3.00%) |
Oct 18, 2018 | 16.36 | 16.52 | 15.93 | 16.00 | 647,833 | -0.44(-2.68%) |
Oct 17, 2018 | 16.57 | 16.65 | 16.31 | 16.44 | 733,483 | -0.18(-1.08%) |
Oct 16, 2018 | 16.38 | 16.66 | 16.29 | 16.62 | 1,223,290 | +0.34(+2.09%) |
Oct 15, 2018 | 16.60 | 16.75 | 16.26 | 16.28 | 1,006,820 | -0.31(-1.87%) |
Oct 12, 2018 | 17.15 | 17.32 | 16.52 | 16.59 | 1,102,000 | -0.41(-2.41%) |
Oct 11, 2018 | 17.07 | 17.30 | 16.95 | 17.00 | 652,505 | -0.19(-1.11%) |
Oct 10, 2018 | 17.59 | 17.67 | 17.18 | 17.19 | 671,099 | -0.42(-2.39%) |
Oct 09, 2018 | 17.77 | 17.86 | 17.61 | 17.61 | 470,772 | -0.14(-0.79%) |
Oct 08, 2018 | 17.76 | 17.96 | 17.68 | 17.75 | 821,251 | -0.07(-0.39%) |
Oct 05, 2018 | 17.79 | 17.86 | 17.66 | 17.82 | 463,800 | +0.12(+0.68%) |
Oct 04, 2018 | 17.74 | 17.85 | 17.54 | 17.70 | 496,735 | -0.10(-0.56%) |
Oct 03, 2018 | 17.95 | 17.95 | 17.61 | 17.80 | 417,687 | +0.00(+0.00%) |
Oct 02, 2018 | 18.05 | 18.05 | 17.73 | 17.80 | 891,391 | -0.14(-0.78%) |
Oct 01, 2018 | 17.65 | 18.19 | 17.60 | 17.94 | 2,648,126 | +0.79(+4.61%) |
Sep 28, 2018 | 17.15 | 17.35 | 17.00 | 17.15 | 1,107,200 | +0.00(+0.00%) |
Sep 27, 2018 | 17.20 | 17.30 | 17.00 | 17.15 | 442,398 | +0.00(+0.00%) |
Sep 26, 2018 | 16.95 | 17.20 | 16.85 | 17.15 | 325,131 | +0.10(+0.59%) |
Sep 25, 2018 | 16.95 | 17.15 | 16.70 | 17.05 | 161,238 | +0.20(+1.19%) |
Sep 24, 2018 | 17.20 | 17.20 | 16.80 | 16.85 | 371,286 | -0.30(-1.75%) |
Sep 21, 2018 | 17.05 | 17.18 | 16.90 | 17.15 | 313,400 | +0.05(+0.29%) |
Sep 20, 2018 | 16.80 | 17.20 | 16.50 | 17.10 | 252,199 | +0.20(+1.18%) |
Sep 19, 2018 | 17.10 | 17.10 | 16.75 | 16.90 | 380,864 | -0.15(-0.88%) |
Sep 18, 2018 | 17.00 | 17.25 | 16.90 | 17.05 | 462,706 | +0.10(+0.59%) |
Sep 17, 2018 | 17.15 | 17.25 | 16.90 | 16.95 | 127,277 | -0.25(-1.45%) |
Sep 14, 2018 | 17.05 | 17.25 | 16.90 | 17.20 | 457,200 | +0.10(+0.58%) |
Sep 13, 2018 | 17.25 | 17.30 | 17.00 | 17.10 | 411,945 | -0.10(-0.58%) |
Sep 12, 2018 | 17.10 | 17.20 | 16.90 | 17.20 | 437,757 | +0.05(+0.29%) |
Sep 11, 2018 | 17.15 | 17.35 | 17.05 | 17.15 | 425,559 | +0.05(+0.29%) |
Sep 10, 2018 | 17.25 | 17.27 | 17.05 | 17.10 | 338,887 | -0.15(-0.87%) |
Sep 07, 2018 | 17.20 | 17.38 | 17.02 | 17.25 | 475,300 | +0.00(+0.00%) |
Sep 06, 2018 | 17.35 | 17.40 | 17.15 | 17.25 | 295,069 | -0.05(-0.29%) |
Sep 05, 2018 | 17.35 | 17.50 | 17.15 | 17.30 | 1,026,491 | -0.05(-0.29%) |
Sep 04, 2018 | 17.35 | 17.43 | 17.10 | 17.35 | 914,966 | -0.10(-0.57%) |
Aug 31, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.30(+1.75%) | |
Aug 30, 2018 | 16.95 | 17.15 | 16.90 | 17.15 | 590,387 | +0.15(+0.88%) |
Aug 29, 2018 | 16.85 | 17.05 | 16.85 | 17.00 | 505,779 | +0.20(+1.19%) |
Aug 28, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 409,629 | -0.10(-0.59%) |
Aug 27, 2018 | 16.75 | 16.90 | 16.60 | 16.90 | 644,491 | +0.25(+1.50%) |
Aug 24, 2018 | 16.35 | 16.75 | 16.25 | 16.65 | 489,800 | +0.30(+1.83%) |
Aug 23, 2018 | 16.05 | 16.50 | 16.05 | 16.35 | 507,940 | +0.20(+1.24%) |
Aug 22, 2018 | 16.00 | 16.20 | 15.95 | 16.15 | 802,411 | +0.10(+0.62%) |
Aug 21, 2018 | 15.90 | 16.10 | 15.90 | 16.05 | 530,789 | +0.10(+0.63%) |
Aug 20, 2018 | 16.10 | 16.15 | 15.82 | 15.95 | 386,803 | -0.05(-0.31%) |
Aug 17, 2018 | 16.05 | 16.35 | 16.00 | 16.00 | 507,100 | +0.10(+0.63%) |
Aug 16, 2018 | 15.75 | 16.00 | 15.75 | 15.90 | 586,066 | +0.12(+0.79%) |
Aug 15, 2018 | 15.95 | 15.95 | 15.60 | 15.78 | 575,891 | -0.17(-1.10%) |
Aug 14, 2018 | 15.85 | 16.15 | 15.72 | 15.95 | 689,091 | +0.05(+0.31%) |
Aug 13, 2018 | 16.15 | 16.25 | 15.88 | 15.90 | 441,290 | -0.30(-1.85%) |
Aug 10, 2018 | 16.30 | 16.60 | 16.11 | 16.20 | 565,300 | -0.15(-0.92%) |
Aug 09, 2018 | 16.10 | 16.45 | 16.02 | 16.35 | 695,218 | +0.35(+2.19%) |
Aug 08, 2018 | 16.30 | 16.65 | 15.95 | 16.00 | 735,465 | -0.45(-2.74%) |
Aug 07, 2018 | 16.45 | 16.52 | 15.95 | 16.45 | 1,114,714 | +0.00(+0.00%) |
Aug 06, 2018 | 16.55 | 16.60 | 16.35 | 16.45 | 253,715 | -0.10(-0.60%) |
Aug 03, 2018 | 16.25 | 16.65 | 16.25 | 16.55 | 400,300 | +0.35(+2.16%) |
Aug 02, 2018 | 16.45 | 16.50 | 16.10 | 16.20 | 1,183,619 | -0.25(-1.52%) |
Aug 01, 2018 | 16.70 | 16.70 | 16.45 | 16.45 | 764,845 | -0.25(-1.50%) |
Jul 31, 2018 | 16.85 | 16.92 | 16.52 | 16.70 | 514,431 | -0.25(-1.47%) |
Jul 30, 2018 | 17.05 | 17.05 | 16.60 | 16.95 | 652,967 | +0.10(+0.59%) |
Jul 27, 2018 | 17.15 | 17.19 | 16.65 | 16.85 | 1,057,200 | -0.05(-0.30%) |
Jul 26, 2018 | 16.70 | 17.70 | 16.60 | 16.90 | 3,889,146 | +0.45(+2.74%) |
Jul 25, 2018 | 15.15 | 16.85 | 14.95 | 16.45 | 2,414,330 | +0.85(+5.45%) |
Jul 24, 2018 | 15.95 | 16.00 | 15.60 | 15.60 | 891,321 | -0.25(-1.58%) |
Jul 23, 2018 | 15.80 | 15.90 | 15.60 | 15.85 | 270,078 | +0.05(+0.32%) |
Jul 20, 2018 | 15.65 | 16.00 | 15.65 | 15.80 | 260,463 | +0.10(+0.64%) |
Jul 19, 2018 | 15.45 | 15.88 | 15.45 | 15.70 | 455,660 | +0.15(+0.96%) |
Jul 18, 2018 | 15.40 | 15.60 | 15.38 | 15.55 | 668,643 | +0.15(+0.97%) |
Jul 17, 2018 | 15.35 | 15.60 | 15.26 | 15.40 | 489,089 | +0.00(+0.00%) |
Jul 16, 2018 | 15.85 | 16.00 | 15.40 | 15.40 | 543,511 | -0.45(-2.84%) |
Jul 13, 2018 | 16.00 | 15.75 | 15.85 | 517,043 | +0.10(+0.63%) | |
Jul 12, 2018 | 15.65 | 16.05 | 15.65 | 15.75 | 689,521 | +0.10(+0.64%) |
Jul 11, 2018 | 15.50 | 15.75 | 15.50 | 15.65 | 885,074 | +0.15(+0.97%) |
Jul 10, 2018 | 15.40 | 15.55 | 15.25 | 15.50 | 1,309,534 | +0.15(+0.98%) |
Jul 09, 2018 | 15.65 | 15.70 | 15.10 | 15.35 | 735,068 | +0.50(+3.37%) |
Jul 06, 2018 | 14.75 | 14.90 | 14.65 | 14.85 | 308,146 | +0.15(+1.02%) |
Jul 05, 2018 | 14.80 | 14.80 | 14.50 | 14.70 | 846,712 | -0.05(-0.34%) |
Jul 03, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.10(+0.68%) | |
Jul 02, 2018 | 14.90 | 14.90 | 14.35 | 14.65 | 302,426 | -0.15(-1.01%) |
Jun 29, 2018 | 14.85 | 14.45 | 14.80 | 347,526 | +0.10(+0.68%) | |
Jun 28, 2018 | 14.45 | 14.90 | 14.32 | 14.70 | 496,710 | +0.15(+1.03%) |
Jun 27, 2018 | 15.05 | 15.10 | 14.55 | 14.55 | 860,563 | -0.55(-3.64%) |
Jun 26, 2018 | 15.05 | 15.25 | 14.85 | 15.10 | 1,241,043 | +0.10(+0.67%) |
Jun 25, 2018 | 15.35 | 15.55 | 14.97 | 15.00 | 1,589,216 | -0.20(-1.32%) |
Jun 22, 2018 | 14.50 | 15.30 | 13.78 | 15.20 | 6,914,560 | +3.05(+25.10%) |
Jun 21, 2018 | 12.40 | 12.75 | 11.90 | 12.15 | 436,079 | -0.20(-1.62%) |
Jun 20, 2018 | 12.20 | 12.50 | 12.07 | 12.35 | 1,275,144 | +0.25(+2.07%) |
Jun 19, 2018 | 12.35 | 12.35 | 12.07 | 12.10 | 410,556 | -0.20(-1.63%) |
Jun 18, 2018 | 12.10 | 12.50 | 12.05 | 12.30 | 376,432 | +0.15(+1.23%) |
Jun 15, 2018 | 12.20 | 12.05 | 12.15 | 221,523 | +0.10(+0.83%) | |
Jun 14, 2018 | 12.00 | 12.10 | 11.85 | 12.05 | 242,755 | +0.15(+1.26%) |
Jun 13, 2018 | 12.00 | 12.05 | 11.80 | 11.90 | 205,190 | +0.00(+0.00%) |
Jun 12, 2018 | 11.80 | 12.00 | 11.70 | 11.90 | 157,072 | +0.05(+0.42%) |
Jun 11, 2018 | 12.00 | 12.15 | 11.62 | 11.85 | 198,827 | -0.10(-0.84%) |
Jun 08, 2018 | 11.80 | 12.10 | 11.70 | 11.95 | 197,426 | +0.15(+1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.80 | 11.80 | 180,791 | -0.15(-1.26%) |
Jun 06, 2018 | 12.20 | 12.30 | 11.95 | 11.95 | 343,432 | -0.20(-1.65%) |
Jun 05, 2018 | 11.85 | 12.35 | 11.70 | 12.15 | 300,651 | +0.25(+2.10%) |
Jun 04, 2018 | 11.90 | 12.15 | 11.55 | 11.90 | 502,643 | -0.10(-0.83%) |
Jun 01, 2018 | 12.20 | 12.22 | 11.95 | 12.00 | 159,260 | -0.20(-1.64%) |
May 31, 2018 | 12.15 | 12.47 | 12.10 | 12.20 | 588,335 | +0.05(+0.41%) |
May 30, 2018 | 12.15 | 12.35 | 12.15 | 12.15 | 126,284 | -0.05(-0.41%) |
May 29, 2018 | 12.05 | 12.25 | 11.90 | 12.20 | 240,916 | +0.05(+0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
May 24, 2018 | 12.25 | 12.30 | 12.15 | 12.25 | 124,791 | +0.00(+0.00%) |
May 23, 2018 | 12.25 | 12.40 | 12.15 | 12.25 | 129,977 | +0.00(+0.00%) |
May 22, 2018 | 12.50 | 12.65 | 12.25 | 12.25 | 199,531 | -0.20(-1.61%) |
May 21, 2018 | 12.50 | 12.65 | 12.35 | 12.45 | 213,949 | -0.05(-0.40%) |
May 18, 2018 | 12.35 | 12.70 | 12.20 | 12.50 | 188,144 | +0.05(+0.40%) |
May 17, 2018 | 12.30 | 12.60 | 12.15 | 12.45 | 316,934 | +0.10(+0.81%) |
May 16, 2018 | 12.35 | 12.50 | 12.35 | 12.35 | 203,040 | -0.05(-0.40%) |
May 15, 2018 | 12.45 | 12.55 | 10.35 | 12.40 | 182,456 | -0.10(-0.80%) |
May 14, 2018 | 12.65 | 12.70 | 12.30 | 12.50 | 241,006 | -0.10(-0.79%) |
May 11, 2018 | 12.65 | 12.65 | 12.40 | 12.60 | 342,942 | -0.05(-0.40%) |
May 10, 2018 | 12.70 | 12.90 | 12.45 | 12.65 | 229,534 | +0.00(+0.00%) |
May 09, 2018 | 12.55 | 12.80 | 12.55 | 12.65 | 385,892 | +0.05(+0.40%) |
May 08, 2018 | 12.55 | 12.80 | 12.35 | 12.60 | 299,873 | +0.05(+0.40%) |
May 07, 2018 | 12.55 | 12.76 | 12.55 | 12.55 | 78,936 | -0.05(-0.40%) |
May 04, 2018 | 12.65 | 12.80 | 11.00 | 12.60 | 233,221 | -0.15(-1.18%) |
May 03, 2018 | 12.80 | 12.80 | 12.68 | 12.75 | 148,267 | +0.00(+0.00%) |
May 02, 2018 | 12.90 | 12.90 | 12.65 | 12.75 | 261,775 | -0.15(-1.16%) |
May 01, 2018 | 12.85 | 12.90 | 12.65 | 12.90 | 195,801 | +0.10(+0.78%) |
Apr 30, 2018 | 12.90 | 13.00 | 12.70 | 12.80 | 287,021 | -0.05(-0.39%) |
Apr 27, 2018 | 12.95 | 12.95 | 12.80 | 12.85 | 52,540 | -0.10(-0.77%) |
Apr 26, 2018 | 12.90 | 13.20 | 12.90 | 12.95 | 49,517 | -0.05(-0.38%) |
Apr 25, 2018 | 13.15 | 13.38 | 12.85 | 13.00 | 197,672 | -0.10(-0.76%) |
Apr 24, 2018 | 13.25 | 13.40 | 12.95 | 13.10 | 116,610 | -0.10(-0.76%) |
Apr 23, 2018 | 13.25 | 13.32 | 13.00 | 13.20 | 83,904 | +0.00(+0.00%) |
Apr 20, 2018 | 13.50 | 13.50 | 13.15 | 13.20 | 90,673 | -0.20(-1.49%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.35 | 13.40 | 63,104 | -0.05(-0.37%) |
Apr 18, 2018 | 13.65 | 13.65 | 13.40 | 13.45 | 104,678 | -0.15(-1.10%) |
Apr 17, 2018 | 13.65 | 13.70 | 13.60 | 13.60 | 361,525 | +0.00(+0.00%) |
Apr 16, 2018 | 13.65 | 13.65 | 13.55 | 13.60 | 80,501 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.70 | 13.47 | 13.60 | 249,600 | +0.10(+0.74%) |
Apr 12, 2018 | 13.35 | 13.65 | 13.20 | 13.50 | 119,411 | +0.10(+0.75%) |
Apr 11, 2018 | 13.80 | 13.80 | 13.40 | 13.40 | 738,384 | -0.25(-1.83%) |
Apr 10, 2018 | 13.65 | 13.70 | 13.45 | 13.65 | 130,266 | +0.10(+0.74%) |
Apr 09, 2018 | 13.55 | 13.70 | 13.45 | 13.55 | 92,028 | +0.05(+0.37%) |
Apr 06, 2018 | 13.50 | 13.60 | 13.50 | 13.50 | 133,105 | -0.05(-0.37%) |
Apr 05, 2018 | 13.70 | 13.75 | 13.47 | 13.55 | 120,648 | -0.10(-0.73%) |
Apr 04, 2018 | 13.65 | 13.75 | 13.55 | 13.65 | 179,066 | -0.05(-0.36%) |
Apr 03, 2018 | 13.70 | 13.85 | 13.60 | 13.70 | 419,885 | +0.05(+0.37%) |
Apr 02, 2018 | 13.70 | 13.90 | 13.53 | 13.65 | 258,144 | +0.00(+0.00%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.50(+3.80%) | |
Mar 28, 2018 | 13.25 | 13.50 | 13.00 | 13.15 | 269,629 | -0.05(-0.38%) |
Mar 27, 2018 | 13.15 | 13.50 | 13.15 | 13.20 | 194,084 | -0.05(-0.38%) |
Mar 26, 2018 | 13.55 | 13.55 | 13.25 | 13.25 | 121,590 | -0.18(-1.30%) |
Mar 23, 2018 | 13.50 | 13.50 | 13.35 | 13.43 | 113,671 | -0.02(-0.19%) |
Mar 22, 2018 | 13.65 | 13.70 | 13.45 | 13.45 | 104,879 | -0.15(-1.10%) |
Mar 21, 2018 | 13.55 | 13.70 | 13.55 | 13.60 | 210,986 | +0.00(+0.00%) |
Mar 20, 2018 | 13.55 | 13.60 | 13.40 | 13.60 | 442,946 | +0.05(+0.37%) |
Mar 19, 2018 | 13.70 | 13.80 | 13.55 | 13.55 | 496,836 | +0.00(+0.00%) |
Mar 16, 2018 | 13.80 | 13.95 | 13.15 | 13.55 | 1,366,727 | -0.20(-1.45%) |
Mar 15, 2018 | 13.50 | 13.75 | 13.50 | 13.75 | 309,603 | +0.10(+0.73%) |
Mar 14, 2018 | 13.60 | 13.75 | 13.50 | 13.65 | 571,329 | +0.15(+1.11%) |
Mar 13, 2018 | 13.30 | 13.55 | 13.30 | 13.50 | 482,057 | +0.30(+2.27%) |
Mar 12, 2018 | 13.00 | 15.60 | 13.00 | 13.20 | 517,370 | +0.25(+1.93%) |
Mar 09, 2018 | 12.70 | 13.10 | 12.50 | 12.95 | 464,799 | +0.30(+2.37%) |
Mar 08, 2018 | 12.55 | 12.65 | 12.45 | 12.65 | 179,553 | +0.20(+1.61%) |
Mar 07, 2018 | 12.20 | 12.50 | 12.20 | 12.45 | 183,946 | +0.20(+1.63%) |
Mar 06, 2018 | 12.50 | 12.55 | 12.25 | 12.25 | 350,727 | -0.25(-2.00%) |
Mar 05, 2018 | 12.60 | 12.60 | 12.10 | 12.50 | 361,671 | +0.45(+3.73%) |
Mar 02, 2018 | 12.00 | 12.25 | 12.00 | 12.05 | 164,955 | +0.00(+0.00%) |
Mar 01, 2018 | 12.25 | 12.50 | 11.90 | 12.05 | 117,605 | -0.15(-1.23%) |
Feb 28, 2018 | 11.95 | 12.20 | 11.95 | 12.20 | 116,225 | +0.25(+2.09%) |
Feb 27, 2018 | 12.25 | 12.55 | 11.95 | 11.95 | 183,343 | -0.25(-2.05%) |
Feb 26, 2018 | 12.25 | 12.60 | 12.15 | 12.20 | 42,775 | +0.00(+0.00%) |
Feb 23, 2018 | 12.20 | 12.20 | 12.10 | 12.20 | 105,072 | +0.00(+0.00%) |
Feb 22, 2018 | 12.25 | 12.30 | 11.95 | 12.20 | 63,056 | -0.05(-0.41%) |
Feb 21, 2018 | 12.25 | 12.25 | 12.05 | 12.25 | 64,296 | +0.05(+0.41%) |
Feb 20, 2018 | 12.25 | 12.45 | 12.10 | 12.20 | 200,640 | +0.00(+0.00%) |
Feb 16, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.10(-0.81%) | |
Feb 15, 2018 | 12.30 | 12.30 | 11.77 | 12.30 | 78,950 | +0.00(+0.00%) |
Feb 14, 2018 | 12.20 | 12.35 | 12.10 | 12.30 | 138,807 | +0.00(+0.00%) |
Feb 13, 2018 | 12.40 | 12.40 | 11.90 | 12.30 | 77,446 | +0.15(+1.23%) |
Feb 12, 2018 | 12.25 | 12.50 | 11.85 | 12.15 | 49,103 | -0.15(-1.22%) |
Feb 09, 2018 | 12.30 | 12.40 | 11.60 | 12.30 | 274,524 | +0.10(+0.82%) |
Feb 08, 2018 | 12.20 | 12.60 | 12.05 | 12.20 | 139,326 | +0.05(+0.41%) |
Feb 07, 2018 | 12.32 | 12.35 | 12.05 | 12.15 | 273,455 | -0.20(-1.62%) |
Feb 06, 2018 | 12.60 | 12.60 | 12.07 | 12.35 | 198,957 | -0.20(-1.59%) |
Feb 05, 2018 | 12.50 | 12.70 | 12.50 | 12.55 | 111,670 | +0.15(+1.21%) |
Feb 02, 2018 | 12.10 | 12.40 | 11.85 | 12.40 | 31,419 | +0.25(+2.06%) |
Feb 01, 2018 | 12.30 | 12.30 | 11.80 | 12.15 | 97,581 | -0.20(-1.62%) |
Jan 31, 2018 | 12.25 | 12.55 | 11.60 | 12.35 | 70,869 | +0.10(+0.82%) |
Jan 30, 2018 | 12.45 | 12.45 | 12.45 | 12.25 | 57,897 | -0.20(-1.61%) |
Jan 29, 2018 | 12.60 | 12.75 | 12.11 | 12.45 | 41,517 | -0.15(-1.19%) |
Jan 26, 2018 | 12.65 | 12.65 | 12.20 | 12.60 | 56,892 | +0.40(+3.28%) |
Jan 25, 2018 | 12.40 | 12.60 | 11.55 | 12.20 | 81,366 | -0.10(-0.81%) |
Jan 24, 2018 | 12.65 | 12.65 | 12.30 | 12.30 | 108,718 | -0.25(-1.99%) |
Jan 23, 2018 | 12.75 | 12.93 | 12.45 | 12.55 | 88,111 | -0.05(-0.40%) |
Jan 22, 2018 | 12.55 | 12.65 | 12.55 | 12.60 | 11,198 | +0.00(+0.00%) |
Jan 19, 2018 | 12.65 | 12.75 | 12.50 | 12.60 | 115,156 | +0.00(+0.00%) |
Jan 18, 2018 | 12.65 | 12.75 | 12.45 | 12.60 | 112,315 | -0.10(-0.79%) |
Jan 17, 2018 | 12.75 | 12.80 | 12.55 | 12.70 | 48,699 | -0.05(-0.39%) |
Jan 16, 2018 | 12.70 | 12.70 | 12.65 | 12.75 | 46,510 | +0.00(+0.00%) |
Jan 12, 2018 | 12.75 | 12.75 | 12.75 | 0 | -0.05(-0.39%) | |
Jan 11, 2018 | 12.80 | 12.85 | 12.50 | 12.80 | 34,696 | +0.00(+0.00%) |
Jan 10, 2018 | 12.80 | 12.85 | 12.80 | 12.80 | 94,960 | +0.15(+1.19%) |
Jan 09, 2018 | 12.60 | 12.90 | 12.60 | 12.65 | 114,098 | +0.20(+1.61%) |
Jan 08, 2018 | 12.90 | 12.90 | 12.45 | 12.45 | 102,304 | -0.45(-3.49%) |
Jan 05, 2018 | 13.00 | 13.00 | 12.70 | 12.90 | 81,276 | -0.05(-0.39%) |
Jan 04, 2018 | 13.00 | 13.00 | 12.85 | 12.95 | 53,079 | +0.05(+0.39%) |
Jan 03, 2018 | 13.00 | 13.00 | 12.60 | 12.90 | 131,900 | -0.05(-0.39%) |
Jan 02, 2018 | 13.10 | 13.20 | 12.70 | 12.95 | 144,412 | +0.25(+1.97%) |
Dec 29, 2017 | 12.70 | 12.70 | 12.70 | 0 | -0.15(-1.17%) | |
Dec 28, 2017 | 13.00 | 13.00 | 12.70 | 12.85 | 49,182 | -0.05(-0.39%) |
Dec 27, 2017 | 12.90 | 12.90 | 12.75 | 12.90 | 61,544 | +0.10(+0.78%) |
Dec 26, 2017 | 12.70 | 13.00 | 12.70 | 12.80 | 59,689 | +0.10(+0.79%) |
Dec 22, 2017 | 12.65 | 12.95 | 12.60 | 12.70 | 38,368 | +0.00(+0.00%) |
Dec 21, 2017 | 12.55 | 12.70 | 12.50 | 12.70 | 55,620 | +0.05(+0.40%) |
Dec 20, 2017 | 12.40 | 12.75 | 12.40 | 12.65 | 255,260 | +0.10(+0.80%) |
Dec 19, 2017 | 12.45 | 12.60 | 12.30 | 12.55 | 264,102 | +0.10(+0.80%) |
Dec 18, 2017 | 12.45 | 12.45 | 12.30 | 12.45 | 559,734 | +0.05(+0.40%) |
Dec 15, 2017 | 12.30 | 12.43 | 12.30 | 12.40 | 768,313 | +0.05(+0.40%) |
Dec 14, 2017 | 12.30 | 12.35 | 12.25 | 12.35 | 543,558 | +0.15(+1.23%) |
Dec 13, 2017 | 11.85 | 12.40 | 11.85 | 12.20 | 1,232,667 | +0.35(+2.95%) |
Dec 12, 2017 | 11.65 | 12.00 | 11.65 | 11.85 | 547,400 | +0.30(+2.60%) |
Dec 11, 2017 | 11.50 | 11.70 | 11.47 | 11.55 | 1,109,588 | +0.05(+0.43%) |
Dec 08, 2017 | 11.55 | 11.85 | 11.50 | 11.50 | 51,933 | +0.05(+0.44%) |
Dec 07, 2017 | 11.35 | 11.60 | 11.35 | 11.45 | 709,927 | +0.15(+1.33%) |
Dec 06, 2017 | 11.35 | 11.50 | 11.01 | 11.30 | 216,881 | +0.05(+0.44%) |
Dec 05, 2017 | 11.30 | 11.20 | 11.20 | 11.25 | 297,993 | +0.10(+0.90%) |
Dec 04, 2017 | 11.15 | 11.50 | 10.88 | 11.15 | 588,248 | +0.05(+0.45%) |
Dec 01, 2017 | 10.70 | 12.12 | 10.58 | 11.10 | 587,329 | +0.60(+5.71%) |