Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.013 | 6.213 | 5.994 | 6.073 | 470,177 | +0.11(+1.84%) |
Oct 30, 2018 | 5.944 | 6.203 | 5.865 | 5.964 | 586,835 | -0.01(-0.17%) |
Oct 29, 2018 | 6.133 | 6.253 | 5.864 | 5.974 | 910,084 | -0.07(-1.15%) |
Oct 26, 2018 | 5.944 | 6.193 | 5.854 | 6.043 | 471,390 | -0.04(-0.66%) |
Oct 25, 2018 | 5.914 | 6.173 | 5.814 | 6.083 | 584,651 | +0.32(+5.63%) |
Oct 24, 2018 | 6.382 | 6.407 | 5.754 | 5.759 | 824,900 | -0.65(-10.19%) |
Oct 23, 2018 | 6.472 | 6.512 | 6.243 | 6.412 | 599,554 | -0.18(-2.72%) |
Oct 22, 2018 | 6.632 | 6.632 | 6.492 | 6.592 | 440,523 | -0.01(-0.15%) |
Oct 19, 2018 | 6.692 | 6.771 | 6.542 | 6.602 | 411,225 | -0.05(-0.75%) |
Oct 18, 2018 | 6.881 | 6.951 | 6.622 | 6.652 | 608,158 | -0.31(-4.44%) |
Oct 17, 2018 | 7.061 | 7.081 | 6.861 | 6.961 | 675,341 | -0.11(-1.55%) |
Oct 16, 2018 | 6.891 | 7.091 | 6.891 | 7.071 | 485,039 | +0.22(+3.20%) |
Oct 15, 2018 | 6.592 | 6.931 | 6.592 | 6.851 | 616,121 | +0.24(+3.62%) |
Oct 12, 2018 | 6.921 | 6.921 | 6.602 | 6.612 | 587,808 | -0.19(-2.79%) |
Oct 11, 2018 | 6.562 | 6.991 | 6.387 | 6.801 | 1,262,626 | +0.24(+3.65%) |
Oct 10, 2018 | 7.061 | 7.110 | 6.552 | 6.562 | 1,527,659 | -0.57(-7.97%) |
Oct 09, 2018 | 7.420 | 7.489 | 7.110 | 7.130 | 837,468 | -0.29(-3.90%) |
Oct 08, 2018 | 7.589 | 7.589 | 7.350 | 7.420 | 778,457 | -0.22(-2.87%) |
Oct 05, 2018 | 7.749 | 7.809 | 7.539 | 7.639 | 516,112 | -0.11(-1.42%) |
Oct 04, 2018 | 7.898 | 7.998 | 7.729 | 7.749 | 458,430 | -0.19(-2.39%) |
Oct 03, 2018 | 8.008 | 8.093 | 7.898 | 7.938 | 456,239 | -0.06(-0.75%) |
Oct 02, 2018 | 8.048 | 8.237 | 7.968 | 7.998 | 428,945 | -0.06(-0.74%) |
Oct 01, 2018 | 8.168 | 8.178 | 8.018 | 8.058 | 411,103 | -0.09(-1.10%) |
Sep 28, 2018 | 7.978 | 8.297 | 7.933 | 8.148 | 631,728 | +0.11(+1.36%) |
Sep 27, 2018 | 8.158 | 8.158 | 7.988 | 8.038 | 329,454 | -0.11(-1.35%) |
Sep 26, 2018 | 8.197 | 8.272 | 8.048 | 8.148 | 373,493 | -0.08(-0.97%) |
Sep 25, 2018 | 8.427 | 8.467 | 8.143 | 8.227 | 588,030 | -0.17(-2.02%) |
Sep 24, 2018 | 8.407 | 8.497 | 8.287 | 8.397 | 993,358 | -0.03(-0.35%) |
Sep 21, 2018 | 8.377 | 8.566 | 8.178 | 8.427 | 1,471,126 | +0.13(+1.56%) |
Sep 20, 2018 | 8.078 | 8.297 | 7.958 | 8.297 | 898,189 | +0.32(+4.00%) |
Sep 19, 2018 | 7.938 | 8.098 | 7.938 | 7.978 | 492,398 | +0.01(+0.13%) |
Sep 18, 2018 | 8.028 | 8.048 | 7.888 | 7.968 | 423,142 | -0.02(-0.25%) |
Sep 17, 2018 | 7.978 | 8.148 | 7.973 | 7.988 | 446,438 | +0.01(+0.12%) |
Sep 14, 2018 | 7.908 | 7.998 | 7.799 | 7.978 | 461,162 | +0.06(+0.76%) |
Sep 13, 2018 | 8.068 | 8.138 | 7.903 | 7.918 | 431,375 | -0.10(-1.24%) |
Sep 12, 2018 | 7.809 | 8.033 | 7.779 | 8.018 | 572,559 | +0.22(+2.81%) |
Sep 11, 2018 | 7.928 | 7.948 | 7.739 | 7.799 | 455,882 | -0.19(-2.37%) |
Sep 10, 2018 | 8.028 | 8.133 | 7.968 | 7.988 | 405,313 | -0.02(-0.25%) |
Sep 07, 2018 | 7.918 | 8.018 | 7.848 | 8.008 | 1,205,198 | +0.08(+1.01%) |
Sep 06, 2018 | 7.988 | 8.078 | 7.918 | 7.928 | 679,723 | -0.06(-0.75%) |
Sep 05, 2018 | 7.988 | 8.048 | 7.918 | 7.988 | 661,441 | +0.00(+0.00%) |
Sep 04, 2018 | 8.217 | 8.217 | 7.958 | 7.988 | 601,365 | -0.21(-2.55%) |
Aug 31, 2018 | 8.197 | 8.197 | 8.197 | 0 | +0.06(+0.73%) | |
Aug 30, 2018 | 8.415 | 8.447 | 8.108 | 8.138 | 552,582 | -0.31(-3.63%) |
Aug 29, 2018 | 8.435 | 8.504 | 8.405 | 8.445 | 659,357 | +0.01(+0.12%) |
Aug 28, 2018 | 8.435 | 8.554 | 8.287 | 8.435 | 958,223 | +0.06(+0.71%) |
Aug 27, 2018 | 8.168 | 8.514 | 8.168 | 8.376 | 1,100,901 | +0.26(+3.17%) |
Aug 24, 2018 | 8.029 | 8.138 | 7.980 | 8.118 | 963,297 | +0.16(+1.99%) |
Aug 23, 2018 | 7.673 | 8.054 | 7.673 | 7.960 | 980,865 | +0.24(+3.08%) |
Aug 22, 2018 | 7.742 | 7.900 | 7.425 | 7.722 | 1,787,413 | -0.31(-3.82%) |
Aug 21, 2018 | 8.108 | 8.207 | 7.841 | 8.029 | 1,663,809 | +0.08(+1.00%) |
Aug 20, 2018 | 8.029 | 8.118 | 7.643 | 7.950 | 1,493,457 | +0.03(+0.37%) |
Aug 17, 2018 | 7.257 | 8.014 | 7.099 | 7.920 | 2,420,011 | +0.78(+10.96%) |
Aug 16, 2018 | 7.960 | 8.168 | 7.089 | 7.138 | 6,822,944 | +0.38(+5.56%) |
Aug 15, 2018 | 6.950 | 6.980 | 6.683 | 6.762 | 502,614 | -0.22(-3.12%) |
Aug 14, 2018 | 6.920 | 7.059 | 6.891 | 6.980 | 469,456 | +0.10(+1.44%) |
Aug 13, 2018 | 7.267 | 7.299 | 6.881 | 6.881 | 514,291 | -0.40(-5.44%) |
Aug 10, 2018 | 7.376 | 7.376 | 7.227 | 7.277 | 289,787 | -0.17(-2.26%) |
Aug 09, 2018 | 7.455 | 7.534 | 7.376 | 7.445 | 397,033 | -0.03(-0.40%) |
Aug 08, 2018 | 7.702 | 7.702 | 7.475 | 7.475 | 343,338 | -0.23(-2.96%) |
Aug 07, 2018 | 7.722 | 7.891 | 7.693 | 7.702 | 464,110 | +0.03(+0.39%) |
Aug 06, 2018 | 7.613 | 7.712 | 7.554 | 7.673 | 519,246 | +0.04(+0.52%) |
Aug 03, 2018 | 7.465 | 7.801 | 7.465 | 7.633 | 886,431 | +0.18(+2.39%) |
Aug 02, 2018 | 7.574 | 7.633 | 7.336 | 7.455 | 604,456 | -0.19(-2.46%) |
Aug 01, 2018 | 8.069 | 8.098 | 7.643 | 7.643 | 856,896 | -0.43(-5.28%) |
Jul 31, 2018 | 8.019 | 8.148 | 7.970 | 8.069 | 478,490 | +0.06(+0.74%) |
Jul 30, 2018 | 8.019 | 8.158 | 8.000 | 8.009 | 427,135 | +0.01(+0.12%) |
Jul 27, 2018 | 8.049 | 8.118 | 7.945 | 8.000 | 353,724 | -0.06(-0.74%) |
Jul 26, 2018 | 7.920 | 8.128 | 7.831 | 8.059 | 389,225 | +0.13(+1.62%) |
Jul 25, 2018 | 7.980 | 8.158 | 7.905 | 7.930 | 742,084 | -0.09(-1.11%) |
Jul 24, 2018 | 8.098 | 8.178 | 7.970 | 8.019 | 638,053 | +0.11(+1.38%) |
Jul 23, 2018 | 7.930 | 8.009 | 7.831 | 7.910 | 1,007,233 | +0.01(+0.13%) |
Jul 20, 2018 | 7.920 | 7.980 | 7.881 | 7.900 | 639,671 | -0.04(-0.50%) |
Jul 19, 2018 | 8.098 | 8.158 | 7.910 | 7.940 | 1,006,568 | -0.16(-1.96%) |
Jul 18, 2018 | 7.960 | 8.217 | 7.900 | 8.098 | 606,373 | +0.12(+1.49%) |
Jul 17, 2018 | 8.029 | 8.098 | 7.935 | 7.980 | 1,058,035 | -0.05(-0.62%) |
Jul 16, 2018 | 7.940 | 8.534 | 7.940 | 8.029 | 1,953,599 | +0.13(+1.63%) |
Jul 13, 2018 | 8.118 | 8.252 | 7.772 | 7.900 | 1,592,757 | -0.29(-3.51%) |
Jul 12, 2018 | 8.356 | 8.366 | 8.138 | 8.188 | 517,305 | -0.11(-1.31%) |
Jul 11, 2018 | 8.306 | 8.376 | 8.217 | 8.297 | 709,941 | -0.12(-1.41%) |
Jul 10, 2018 | 8.217 | 8.445 | 8.098 | 8.415 | 555,043 | +0.20(+2.41%) |
Jul 09, 2018 | 8.138 | 8.410 | 8.108 | 8.217 | 703,022 | +0.17(+2.09%) |
Jul 06, 2018 | 8.049 | 8.118 | 7.970 | 8.049 | 1,081,027 | -0.03(-0.37%) |
Jul 05, 2018 | 8.019 | 8.217 | 7.920 | 8.079 | 1,301,450 | +0.11(+1.37%) |
Jul 03, 2018 | 7.970 | 7.970 | 7.970 | 0 | -0.20(-2.42%) | |
Jul 02, 2018 | 8.405 | 8.534 | 8.089 | 8.168 | 937,880 | -0.32(-3.73%) |
Jun 29, 2018 | 8.376 | 8.574 | 8.297 | 8.485 | 523,685 | +0.01(+0.12%) |
Jun 28, 2018 | 8.663 | 8.702 | 8.415 | 8.475 | 659,117 | -0.19(-2.17%) |
Jun 27, 2018 | 8.811 | 8.900 | 8.663 | 8.663 | 420,229 | -0.18(-2.02%) |
Jun 26, 2018 | 8.663 | 8.861 | 8.623 | 8.841 | 381,226 | +0.22(+2.53%) |
Jun 25, 2018 | 8.900 | 8.930 | 8.564 | 8.623 | 606,678 | -0.39(-4.29%) |
Jun 22, 2018 | 9.059 | 9.148 | 8.990 | 9.009 | 530,605 | +0.05(+0.55%) |
Jun 21, 2018 | 8.990 | 9.059 | 8.811 | 8.960 | 463,282 | -0.07(-0.77%) |
Jun 20, 2018 | 8.970 | 9.098 | 8.940 | 9.029 | 284,018 | +0.04(+0.44%) |
Jun 19, 2018 | 9.019 | 9.019 | 8.752 | 8.990 | 706,582 | -0.08(-0.87%) |
Jun 18, 2018 | 8.871 | 9.128 | 8.663 | 9.069 | 1,228,444 | +0.16(+1.78%) |
Jun 15, 2018 | 9.247 | 8.905 | 8.910 | 1,690,007 | -0.34(-3.64%) | |
Jun 14, 2018 | 9.603 | 9.623 | 9.128 | 9.247 | 1,210,020 | -0.36(-3.71%) |
Jun 13, 2018 | 9.930 | 10.01 | 9.494 | 9.603 | 1,159,986 | -0.30(-3.00%) |
Jun 12, 2018 | 10.15 | 10.21 | 9.791 | 9.900 | 1,820,494 | -0.20(-1.96%) |
Jun 11, 2018 | 10.50 | 10.50 | 10.07 | 10.10 | 954,356 | -0.46(-4.32%) |
Jun 08, 2018 | 10.23 | 10.69 | 10.22 | 10.55 | 1,690,245 | +0.30(+2.90%) |
Jun 07, 2018 | 10.14 | 10.37 | 10.01 | 10.26 | 605,178 | +0.12(+1.17%) |
Jun 06, 2018 | 10.15 | 10.30 | 10.11 | 10.14 | 1,289,712 | -0.01(-0.10%) |
Jun 05, 2018 | 10.19 | 10.27 | 10.10 | 10.15 | 568,306 | -0.05(-0.48%) |
Jun 04, 2018 | 10.34 | 10.34 | 10.16 | 10.20 | 721,868 | -0.04(-0.38%) |
Jun 01, 2018 | 10.13 | 10.33 | 10.06 | 10.24 | 811,553 | +0.17(+1.66%) |
May 31, 2018 | 10.32 | 10.42 | 10.04 | 10.07 | 850,594 | -0.21(-2.01%) |
May 30, 2018 | 10.30 | 10.38 | 10.18 | 10.28 | 1,027,056 | +0.07(+0.68%) |
May 29, 2018 | 10.18 | 10.43 | 10.06 | 10.21 | 736,966 | +0.03(+0.29%) |
May 25, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.21(-1.99%) | |
May 24, 2018 | 10.60 | 10.71 | 10.33 | 10.38 | 1,158,096 | -0.34(-3.21%) |
May 23, 2018 | 11.42 | 11.49 | 10.49 | 10.73 | 2,223,099 | -0.92(-7.86%) |
May 22, 2018 | 12.79 | 12.80 | 11.57 | 11.64 | 2,503,870 | +0.47(+4.23%) |
May 21, 2018 | 10.83 | 11.40 | 10.83 | 11.17 | 995,086 | +0.36(+3.37%) |
May 18, 2018 | 10.53 | 10.92 | 10.52 | 10.81 | 1,077,545 | +0.29(+2.71%) |
May 17, 2018 | 11.01 | 11.10 | 10.45 | 10.52 | 797,311 | -0.54(-4.89%) |
May 16, 2018 | 10.86 | 11.07 | 10.81 | 11.06 | 542,338 | +0.18(+1.63%) |
May 15, 2018 | 10.83 | 10.91 | 10.63 | 10.89 | 486,764 | -0.01(-0.09%) |
May 14, 2018 | 10.98 | 11.06 | 10.76 | 10.90 | 685,376 | -0.12(-1.07%) |
May 11, 2018 | 11.04 | 11.10 | 10.90 | 11.01 | 626,153 | -0.02(-0.18%) |
May 10, 2018 | 11.13 | 11.13 | 11.01 | 11.03 | 461,212 | -0.09(-0.80%) |
May 09, 2018 | 11.11 | 11.12 | 10.85 | 11.12 | 846,513 | +0.07(+0.62%) |
May 08, 2018 | 11.36 | 11.42 | 10.84 | 11.05 | 761,276 | -0.31(-2.69%) |
May 07, 2018 | 11.48 | 11.49 | 11.29 | 11.36 | 342,804 | -0.15(-1.28%) |
May 04, 2018 | 11.32 | 11.58 | 11.32 | 11.51 | 414,852 | +0.21(+1.83%) |
May 03, 2018 | 11.22 | 11.32 | 11.05 | 11.30 | 581,064 | +0.12(+1.06%) |
May 02, 2018 | 11.17 | 11.36 | 11.09 | 11.18 | 300,775 | +0.04(+0.35%) |
May 01, 2018 | 11.06 | 11.18 | 10.88 | 11.14 | 422,246 | +0.02(+0.18%) |
Apr 30, 2018 | 11.07 | 11.31 | 11.03 | 11.12 | 606,716 | +0.10(+0.89%) |
Apr 27, 2018 | 10.99 | 11.08 | 10.79 | 11.02 | 420,413 | +0.00(+0.00%) |
Apr 26, 2018 | 11.08 | 11.13 | 11.01 | 11.02 | 353,227 | -0.03(-0.27%) |
Apr 25, 2018 | 10.87 | 11.22 | 10.71 | 11.05 | 542,512 | +0.21(+1.90%) |
Apr 24, 2018 | 10.93 | 11.06 | 10.71 | 10.85 | 385,138 | +0.00(+0.00%) |
Apr 23, 2018 | 10.93 | 10.95 | 10.77 | 10.85 | 704,574 | -0.07(-0.63%) |
Apr 20, 2018 | 10.87 | 10.99 | 10.73 | 10.92 | 1,224,969 | +0.04(+0.36%) |
Apr 19, 2018 | 10.95 | 11.03 | 10.80 | 10.88 | 560,369 | -0.14(-1.25%) |
Apr 18, 2018 | 11.16 | 11.27 | 11.00 | 11.01 | 668,126 | -0.15(-1.32%) |
Apr 17, 2018 | 11.13 | 11.26 | 11.11 | 11.16 | 782,217 | +0.08(+0.71%) |
Apr 16, 2018 | 11.16 | 11.28 | 10.97 | 11.08 | 544,592 | -0.04(-0.35%) |
Apr 13, 2018 | 10.89 | 11.24 | 10.89 | 11.12 | 686,204 | +0.31(+2.82%) |
Apr 12, 2018 | 10.83 | 10.93 | 10.57 | 10.82 | 660,688 | +0.09(+0.83%) |
Apr 11, 2018 | 10.66 | 10.78 | 10.56 | 10.73 | 704,603 | +0.06(+0.55%) |
Apr 10, 2018 | 10.18 | 10.69 | 10.18 | 10.67 | 790,983 | +0.61(+6.07%) |
Apr 09, 2018 | 10.23 | 10.35 | 10.02 | 10.06 | 602,499 | -0.06(-0.58%) |
Apr 06, 2018 | 10.41 | 10.47 | 9.990 | 10.12 | 345,642 | -0.39(-3.75%) |
Apr 05, 2018 | 10.28 | 10.55 | 10.26 | 10.51 | 499,080 | +0.31(+2.99%) |
Apr 04, 2018 | 10.02 | 10.22 | 9.843 | 10.21 | 392,220 | +0.08(+0.78%) |
Apr 03, 2018 | 10.23 | 10.32 | 9.912 | 10.13 | 594,630 | +0.00(+0.00%) |
Apr 02, 2018 | 10.46 | 10.54 | 10.08 | 10.13 | 1,132,863 | -0.43(-4.10%) |
Mar 29, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.12(+1.13%) | |
Mar 28, 2018 | 10.34 | 10.71 | 10.31 | 10.44 | 1,689,591 | +0.11(+1.05%) |
Mar 27, 2018 | 10.53 | 10.69 | 10.24 | 10.33 | 2,657,882 | -0.30(-2.78%) |
Mar 26, 2018 | 11.66 | 11.68 | 10.14 | 10.63 | 4,809,061 | -0.28(-2.57%) |
Mar 23, 2018 | 14.62 | 14.62 | 10.25 | 10.91 | 8,723,680 | -3.38(-23.66%) |
Mar 22, 2018 | 14.82 | 14.82 | 14.27 | 14.29 | 1,904,578 | -0.66(-4.41%) |
Mar 21, 2018 | 15.25 | 15.43 | 14.88 | 14.95 | 789,510 | -0.33(-2.19%) |
Mar 20, 2018 | 15.60 | 15.67 | 15.22 | 15.29 | 623,779 | -0.28(-1.77%) |
Mar 19, 2018 | 15.80 | 15.80 | 15.45 | 15.56 | 420,856 | -0.29(-1.80%) |
Mar 16, 2018 | 15.48 | 15.88 | 15.33 | 15.85 | 804,822 | +0.32(+2.09%) |
Mar 15, 2018 | 15.64 | 15.79 | 15.44 | 15.52 | 390,241 | -0.01(-0.06%) |
Mar 14, 2018 | 15.80 | 15.97 | 15.47 | 15.53 | 509,435 | -0.29(-1.80%) |
Mar 13, 2018 | 16.04 | 16.05 | 15.65 | 15.82 | 556,336 | -0.14(-0.89%) |
Mar 12, 2018 | 16.08 | 16.33 | 15.91 | 15.96 | 284,883 | -0.07(-0.46%) |
Mar 09, 2018 | 16.23 | 16.24 | 15.93 | 16.03 | 496,135 | -0.05(-0.31%) |
Mar 08, 2018 | 16.43 | 16.47 | 16.01 | 16.08 | 593,218 | -0.31(-1.86%) |
Mar 07, 2018 | 16.35 | 16.67 | 16.35 | 16.39 | 329,457 | -0.11(-0.66%) |
Mar 06, 2018 | 16.50 | 16.54 | 16.29 | 16.50 | 364,444 | +0.08(+0.48%) |
Mar 05, 2018 | 16.10 | 16.59 | 15.95 | 16.42 | 581,570 | +0.18(+1.09%) |
Mar 02, 2018 | 15.73 | 17.13 | 15.73 | 16.24 | 1,129,931 | +0.30(+1.85%) |
Mar 01, 2018 | 15.97 | 16.21 | 15.70 | 15.95 | 600,246 | +0.04(+0.25%) |
Feb 28, 2018 | 15.70 | 16.05 | 15.27 | 15.91 | 799,134 | +0.16(+1.00%) |
Feb 27, 2018 | 15.50 | 16.37 | 15.18 | 15.75 | 984,725 | +0.38(+2.50%) |
Feb 26, 2018 | 15.28 | 15.60 | 15.28 | 15.36 | 817,301 | +0.31(+2.09%) |
Feb 23, 2018 | 14.93 | 15.10 | 14.69 | 15.05 | 418,673 | +0.17(+1.12%) |
Feb 22, 2018 | 15.04 | 15.04 | 14.78 | 14.88 | 291,692 | -0.09(-0.59%) |
Feb 21, 2018 | 15.13 | 15.25 | 14.92 | 14.97 | 248,453 | -0.17(-1.11%) |
Feb 20, 2018 | 15.17 | 15.46 | 15.02 | 15.14 | 994,888 | -0.17(-1.09%) |
Feb 16, 2018 | 15.31 | 15.31 | 15.31 | 0 | -0.12(-0.77%) | |
Feb 15, 2018 | 15.46 | 15.55 | 15.20 | 15.42 | 271,321 | +0.03(+0.19%) |
Feb 14, 2018 | 15.42 | 14.66 | 15.39 | 570,718 | +0.17(+1.10%) | |
Feb 13, 2018 | 15.21 | 15.39 | 15.14 | 15.23 | 490,772 | -0.05(-0.32%) |
Feb 12, 2018 | 14.84 | 15.37 | 14.54 | 15.28 | 614,054 | +0.51(+3.47%) |
Feb 09, 2018 | 14.53 | 14.88 | 14.18 | 14.76 | 661,895 | +0.49(+3.45%) |
Feb 08, 2018 | 14.36 | 14.51 | 14.25 | 14.27 | 311,849 | +0.01(+0.07%) |
Feb 07, 2018 | 14.32 | 14.45 | 14.20 | 14.26 | 424,959 | -0.13(-0.89%) |
Feb 06, 2018 | 13.81 | 14.63 | 13.78 | 14.39 | 569,182 | +0.35(+2.52%) |
Feb 05, 2018 | 14.06 | 14.27 | 13.78 | 14.04 | 325,195 | -0.20(-1.38%) |
Feb 02, 2018 | 14.47 | 14.66 | 14.18 | 14.23 | 354,291 | -0.30(-2.03%) |
Feb 01, 2018 | 14.20 | 14.75 | 14.04 | 14.53 | 481,642 | +0.30(+2.07%) |
Jan 31, 2018 | 14.43 | 14.78 | 14.17 | 14.23 | 374,559 | -0.20(-1.36%) |
Jan 30, 2018 | 14.87 | 15.33 | 14.41 | 14.43 | 656,137 | -0.54(-3.62%) |
Jan 29, 2018 | 14.87 | 15.13 | 14.76 | 14.97 | 480,756 | +0.04(+0.26%) |
Jan 26, 2018 | 14.97 | 15.02 | 14.74 | 14.93 | 531,819 | +0.06(+0.40%) |
Jan 25, 2018 | 15.10 | 15.18 | 14.87 | 14.87 | 208,755 | -0.10(-0.66%) |
Jan 24, 2018 | 15.10 | 15.21 | 14.96 | 14.97 | 277,025 | -0.14(-0.91%) |
Jan 23, 2018 | 15.27 | 15.50 | 15.02 | 15.11 | 355,878 | -0.26(-1.67%) |
Jan 22, 2018 | 15.40 | 15.54 | 15.18 | 15.36 | 443,157 | -0.03(-0.19%) |
Jan 19, 2018 | 15.08 | 15.58 | 15.07 | 15.39 | 417,585 | +0.29(+1.89%) |
Jan 18, 2018 | 15.49 | 15.49 | 15.06 | 15.11 | 412,030 | -0.39(-2.54%) |
Jan 17, 2018 | 15.65 | 15.66 | 15.18 | 15.50 | 717,309 | +0.08(+0.51%) |
Jan 16, 2018 | 15.92 | 15.96 | 15.34 | 15.42 | 1,316,504 | -0.49(-3.09%) |
Jan 12, 2018 | 15.92 | 15.92 | 15.92 | 0 | -0.31(-1.88%) | |
Jan 11, 2018 | 16.21 | 16.27 | 16.00 | 16.22 | 473,080 | +0.05(+0.30%) |
Jan 10, 2018 | 16.17 | 512,702 | -0.09(-0.54%) | |||
Jan 09, 2018 | 16.42 | 16.49 | 15.99 | 16.26 | 378,934 | -0.10(-0.60%) |
Jan 08, 2018 | 15.91 | 16.43 | 15.85 | 16.36 | 514,500 | +0.16(+0.97%) |
Jan 05, 2018 | 16.40 | 16.41 | 15.88 | 16.20 | 317,750 | -0.17(-1.02%) |
Jan 04, 2018 | 16.52 | 16.64 | 16.34 | 16.37 | 282,014 | -0.02(-0.12%) |
Jan 03, 2018 | 16.19 | 16.46 | 16.10 | 16.39 | 345,803 | +0.24(+1.46%) |
Jan 02, 2018 | 16.01 | 16.13 | 15.88 | 16.15 | 569,864 | +0.21(+1.30%) |
Dec 29, 2017 | 15.95 | 15.95 | 15.95 | 0 | -0.21(-1.28%) | |
Dec 28, 2017 | 16.02 | 16.23 | 15.89 | 16.15 | 233,687 | +0.13(+0.80%) |
Dec 27, 2017 | 16.20 | 16.35 | 15.97 | 16.02 | 264,733 | -0.17(-1.03%) |
Dec 26, 2017 | 16.33 | 16.42 | 16.10 | 16.19 | 197,164 | -0.15(-0.90%) |
Dec 22, 2017 | 16.45 | 16.48 | 16.24 | 16.34 | 221,585 | -0.13(-0.78%) |
Dec 21, 2017 | 16.58 | 16.75 | 16.34 | 16.47 | 390,363 | -0.06(-0.36%) |
Dec 20, 2017 | 16.64 | 16.78 | 16.50 | 16.53 | 512,175 | +0.02(+0.12%) |
Dec 19, 2017 | 16.14 | 16.54 | 16.02 | 16.51 | 490,187 | +0.39(+2.44%) |
Dec 18, 2017 | 15.96 | 16.11 | 15.73 | 16.11 | 694,192 | +0.24(+1.49%) |
Dec 15, 2017 | 15.95 | 16.03 | 15.66 | 15.88 | 764,058 | +0.05(+0.31%) |
Dec 14, 2017 | 16.18 | 16.28 | 15.77 | 15.83 | 520,471 | -0.32(-2.01%) |
Dec 13, 2017 | 16.33 | 16.66 | 15.79 | 16.15 | 1,321,295 | -0.18(-1.08%) |
Dec 12, 2017 | 17.04 | 17.33 | 16.29 | 16.33 | 704,535 | -0.72(-4.21%) |
Dec 11, 2017 | 16.97 | 17.23 | 16.77 | 17.05 | 1,313,166 | +0.58(+3.53%) |
Dec 08, 2017 | 16.11 | 16.49 | 15.94 | 16.47 | 1,091,424 | +0.47(+2.95%) |
Dec 07, 2017 | 15.55 | 16.04 | 15.41 | 15.99 | 796,937 | +0.63(+4.10%) |
Dec 06, 2017 | 15.31 | 15.64 | 15.02 | 15.36 | 366,651 | -0.01(-0.06%) |
Dec 05, 2017 | 15.55 | 15.55 | 15.28 | 15.37 | 388,156 | -0.17(-1.08%) |
Dec 04, 2017 | 16.11 | 16.19 | 15.52 | 15.54 | 481,495 | -0.28(-1.74%) |
Dec 01, 2017 | 16.19 | 16.24 | 15.71 | 15.82 | 518,566 | -0.25(-1.53%) |
Nov 30, 2017 | 15.86 | 16.16 | 15.67 | 16.06 | 456,106 | +0.36(+2.32%) |
Nov 29, 2017 | 15.73 | 15.94 | 15.48 | 15.70 | 473,129 | +0.05(+0.31%) |
Nov 28, 2017 | 16.10 | 16.20 | 14.96 | 15.65 | 1,254,175 | -0.07(-0.44%) |
Nov 27, 2017 | 15.96 | 16.04 | 15.51 | 15.72 | 745,461 | -0.30(-1.84%) |
Nov 24, 2017 | 15.89 | 16.11 | 15.87 | 16.01 | 233,195 | +0.28(+1.75%) |
Nov 22, 2017 | 15.51 | 16.22 | 15.51 | 15.74 | 849,140 | +0.53(+3.50%) |
Nov 21, 2017 | 15.23 | 15.24 | 15.08 | 15.21 | 405,172 | +0.05(+0.33%) |
Nov 20, 2017 | 14.87 | 15.22 | 14.78 | 15.16 | 333,734 | +0.31(+2.05%) |
Nov 17, 2017 | 14.60 | 14.86 | 14.55 | 14.85 | 699,132 | +0.25(+1.68%) |
Nov 16, 2017 | 14.41 | 14.79 | 14.34 | 14.61 | 383,480 | +0.27(+1.85%) |
Nov 15, 2017 | 14.30 | 14.54 | 13.94 | 14.34 | 451,425 | -0.08(-0.55%) |
Nov 14, 2017 | 14.58 | 14.87 | 13.54 | 14.42 | 374,100 | -0.30(-2.01%) |
Nov 13, 2017 | 14.96 | 15.13 | 14.66 | 14.71 | 465,626 | -0.25(-1.64%) |
Nov 10, 2017 | 15.10 | 15.27 | 14.92 | 14.96 | 269,163 | -0.13(-0.85%) |
Nov 09, 2017 | 14.98 | 15.22 | 14.82 | 15.09 | 476,335 | -0.02(-0.13%) |
Nov 08, 2017 | 15.02 | 15.18 | 14.75 | 15.11 | 437,015 | +0.06(+0.39%) |
Nov 07, 2017 | 14.97 | 15.08 | 14.63 | 15.05 | 508,123 | +0.02(+0.13%) |
Nov 06, 2017 | 14.83 | 15.16 | 14.66 | 15.03 | 1,083,921 | +0.28(+1.87%) |
Nov 03, 2017 | 14.48 | 14.93 | 14.33 | 14.75 | 1,205,516 | -0.85(-5.43%) |
Nov 02, 2017 | 15.67 | 15.77 | 15.43 | 15.60 | 516,517 | -0.09(-0.56%) |