Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.540 | 5.930 | 5.490 | 5.900 | 1,429,600 | +0.36(+6.50%) |
Nov 29, 2018 | 5.450 | 5.690 | 5.450 | 5.540 | 1,049,243 | +0.06(+1.09%) |
Nov 28, 2018 | 5.640 | 5.680 | 5.360 | 5.480 | 1,292,676 | -0.20(-3.52%) |
Nov 27, 2018 | 5.560 | 5.730 | 5.440 | 5.680 | 1,050,264 | +0.05(+0.89%) |
Nov 26, 2018 | 5.900 | 5.920 | 5.520 | 5.630 | 1,547,523 | -0.13(-2.26%) |
Nov 23, 2018 | 5.960 | 6.063 | 5.705 | 5.760 | 624,600 | -0.19(-3.19%) |
Nov 21, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.15(+2.59%) | |
Nov 20, 2018 | 6.010 | 6.140 | 5.650 | 5.800 | 2,162,949 | -0.39(-6.30%) |
Nov 19, 2018 | 6.060 | 6.480 | 5.920 | 6.190 | 4,306,444 | +0.22(+3.69%) |
Nov 16, 2018 | 5.710 | 6.150 | 5.630 | 5.970 | 4,366,900 | +0.21(+3.65%) |
Nov 15, 2018 | 5.360 | 5.850 | 5.320 | 5.760 | 1,620,320 | +0.35(+6.47%) |
Nov 14, 2018 | 5.380 | 5.540 | 5.080 | 5.410 | 1,335,430 | -0.03(-0.55%) |
Nov 13, 2018 | 5.460 | 5.840 | 5.160 | 5.440 | 2,521,255 | -0.08(-1.45%) |
Nov 12, 2018 | 5.610 | 6.180 | 5.420 | 5.520 | 3,332,741 | +0.16(+2.99%) |
Nov 09, 2018 | 5.360 | 5.650 | 5.020 | 5.360 | 2,450,000 | -0.48(-8.22%) |
Nov 08, 2018 | 4.370 | 5.980 | 4.210 | 5.840 | 7,801,024 | +1.54(+35.81%) |
Nov 07, 2018 | 4.350 | 4.390 | 4.180 | 4.300 | 1,222,759 | +0.02(+0.47%) |
Nov 06, 2018 | 4.260 | 4.370 | 4.090 | 4.280 | 898,033 | +0.15(+3.63%) |
Nov 05, 2018 | 4.230 | 4.280 | 3.940 | 4.130 | 1,010,326 | -0.11(-2.59%) |
Nov 02, 2018 | 4.060 | 4.300 | 3.990 | 4.240 | 1,581,200 | +0.26(+6.53%) |
Nov 01, 2018 | 3.810 | 3.990 | 3.720 | 3.980 | 1,327,765 | +0.32(+8.74%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.607 | 3.660 | 1,194,781 | +0.02(+0.55%) |
Oct 30, 2018 | 3.540 | 3.650 | 3.483 | 3.640 | 1,075,721 | +0.10(+2.82%) |
Oct 29, 2018 | 3.510 | 3.630 | 3.450 | 3.540 | 1,171,433 | +0.07(+2.02%) |
Oct 26, 2018 | 3.450 | 3.550 | 3.330 | 3.470 | 1,147,700 | -0.04(-1.14%) |
Oct 25, 2018 | 3.440 | 3.630 | 3.440 | 3.510 | 863,092 | +0.08(+2.33%) |
Oct 24, 2018 | 3.640 | 3.700 | 3.410 | 3.430 | 1,101,563 | -0.26(-7.05%) |
Oct 23, 2018 | 3.640 | 3.770 | 3.450 | 3.690 | 1,188,846 | -0.02(-0.54%) |
Oct 22, 2018 | 4.000 | 4.010 | 3.650 | 3.710 | 1,321,546 | -0.16(-4.13%) |
Oct 19, 2018 | 3.880 | 4.085 | 3.830 | 3.870 | 1,039,600 | +0.00(+0.00%) |
Oct 18, 2018 | 4.140 | 4.150 | 3.820 | 3.870 | 1,346,373 | -0.26(-6.30%) |
Oct 17, 2018 | 4.190 | 4.226 | 3.860 | 4.130 | 1,671,702 | -0.03(-0.72%) |
Oct 16, 2018 | 4.200 | 4.310 | 4.070 | 4.160 | 1,587,022 | +0.15(+3.74%) |
Oct 15, 2018 | 4.030 | 4.077 | 3.850 | 4.010 | 969,610 | -0.02(-0.50%) |
Oct 12, 2018 | 4.140 | 4.300 | 3.955 | 4.030 | 1,344,000 | +0.12(+3.07%) |
Oct 11, 2018 | 3.870 | 4.040 | 3.760 | 3.910 | 1,659,037 | +0.03(+0.77%) |
Oct 10, 2018 | 3.710 | 4.020 | 3.710 | 3.880 | 1,377,080 | +0.17(+4.58%) |
Oct 09, 2018 | 3.750 | 3.800 | 3.350 | 3.710 | 3,533,289 | -0.04(-1.07%) |
Oct 08, 2018 | 4.700 | 4.890 | 3.670 | 3.750 | 4,459,242 | -0.97(-20.55%) |
Oct 05, 2018 | 4.940 | 4.980 | 4.700 | 4.720 | 1,356,300 | -0.20(-4.07%) |
Oct 04, 2018 | 5.080 | 5.120 | 4.880 | 4.920 | 750,344 | -0.15(-2.96%) |
Oct 03, 2018 | 4.910 | 5.160 | 4.890 | 5.070 | 1,302,301 | +0.19(+3.89%) |
Oct 02, 2018 | 4.700 | 4.920 | 4.640 | 4.880 | 1,194,313 | +0.16(+3.39%) |
Oct 01, 2018 | 4.920 | 4.980 | 4.700 | 4.720 | 1,289,669 | -0.03(-0.63%) |
Sep 28, 2018 | 4.800 | 4.850 | 4.650 | 4.750 | 880,800 | -0.05(-1.04%) |
Sep 27, 2018 | 4.800 | 5.000 | 4.750 | 4.800 | 853,371 | +0.00(+0.00%) |
Sep 26, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 926,932 | -0.05(-1.03%) |
Sep 25, 2018 | 5.050 | 5.050 | 4.800 | 4.850 | 1,290,450 | -0.15(-3.00%) |
Sep 24, 2018 | 5.050 | 5.150 | 4.875 | 5.000 | 1,584,533 | +0.00(+0.00%) |
Sep 21, 2018 | 5.500 | 5.550 | 5.000 | 5.000 | 4,691,900 | -0.50(-9.09%) |
Sep 20, 2018 | 5.250 | 5.500 | 5.050 | 5.500 | 2,112,282 | +0.65(+13.40%) |
Sep 19, 2018 | 4.800 | 4.950 | 4.700 | 4.850 | 1,162,828 | +0.10(+2.11%) |
Sep 18, 2018 | 4.950 | 5.000 | 4.700 | 4.750 | 1,184,832 | -0.15(-3.06%) |
Sep 17, 2018 | 5.100 | 5.150 | 4.700 | 4.900 | 2,320,477 | -0.25(-4.85%) |
Sep 14, 2018 | 5.150 | 5.200 | 4.900 | 5.150 | 1,545,800 | -0.05(-0.96%) |
Sep 13, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 1,199,361 | +0.05(+0.97%) |
Sep 12, 2018 | 5.450 | 5.550 | 5.150 | 5.150 | 1,199,471 | -0.35(-6.36%) |
Sep 11, 2018 | 5.650 | 5.678 | 5.500 | 5.500 | 909,308 | -0.15(-2.65%) |
Sep 10, 2018 | 5.700 | 5.800 | 5.475 | 5.650 | 1,082,316 | +0.00(+0.00%) |
Sep 07, 2018 | 5.400 | 5.750 | 5.350 | 5.650 | 1,123,600 | +0.20(+3.67%) |
Sep 06, 2018 | 5.400 | 5.600 | 5.300 | 5.450 | 1,814,702 | +0.05(+0.93%) |
Sep 05, 2018 | 5.750 | 5.850 | 5.400 | 5.400 | 2,506,618 | -0.15(-2.70%) |
Sep 04, 2018 | 5.400 | 5.650 | 5.200 | 5.550 | 2,119,113 | +0.20(+3.74%) |
Aug 31, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.450 | 5.500 | 5.200 | 5.350 | 1,976,444 | +0.00(+0.00%) |
Aug 29, 2018 | 5.650 | 6.000 | 5.200 | 5.350 | 3,302,456 | -0.20(-3.60%) |
Aug 28, 2018 | 5.100 | 5.850 | 4.800 | 5.550 | 3,862,889 | +0.45(+8.82%) |
Aug 27, 2018 | 5.250 | 5.400 | 5.100 | 5.100 | 1,730,610 | -0.05(-0.97%) |
Aug 24, 2018 | 4.700 | 5.350 | 4.700 | 5.150 | 2,788,300 | +0.40(+8.42%) |
Aug 23, 2018 | 5.350 | 5.400 | 4.600 | 4.750 | 6,359,792 | -0.70(-12.84%) |
Aug 22, 2018 | 5.600 | 5.850 | 5.300 | 5.450 | 4,879,967 | -0.25(-4.39%) |
Aug 21, 2018 | 5.450 | 5.800 | 5.400 | 5.700 | 6,174,724 | +0.35(+6.54%) |
Aug 20, 2018 | 5.950 | 6.450 | 5.300 | 5.350 | 18,190,486 | -8.15(-60.37%) |
Aug 17, 2018 | 13.75 | 13.80 | 13.18 | 13.50 | 688,900 | -0.25(-1.82%) |
Aug 16, 2018 | 13.35 | 13.80 | 13.05 | 13.75 | 719,350 | +0.50(+3.77%) |
Aug 15, 2018 | 13.55 | 13.55 | 12.60 | 13.25 | 651,696 | -0.30(-2.21%) |
Aug 14, 2018 | 13.55 | 13.75 | 13.45 | 13.55 | 439,860 | +0.00(+0.00%) |
Aug 13, 2018 | 13.60 | 13.70 | 13.25 | 13.55 | 386,795 | +0.00(+0.00%) |
Aug 10, 2018 | 13.65 | 13.70 | 13.35 | 13.55 | 443,300 | -0.10(-0.73%) |
Aug 09, 2018 | 13.10 | 13.85 | 12.90 | 13.65 | 697,378 | +0.55(+4.20%) |
Aug 08, 2018 | 13.75 | 13.83 | 13.10 | 13.10 | 627,763 | -0.65(-4.73%) |
Aug 07, 2018 | 13.45 | 14.20 | 13.45 | 13.75 | 568,175 | +0.35(+2.61%) |
Aug 06, 2018 | 13.25 | 13.70 | 13.25 | 13.40 | 502,504 | +0.05(+0.37%) |
Aug 03, 2018 | 12.85 | 13.75 | 12.85 | 13.35 | 636,100 | +0.50(+3.89%) |
Aug 02, 2018 | 12.50 | 13.00 | 12.50 | 12.85 | 357,567 | +0.30(+2.39%) |
Aug 01, 2018 | 12.70 | 12.70 | 12.30 | 12.55 | 476,272 | -0.20(-1.57%) |
Jul 31, 2018 | 12.25 | 12.80 | 12.15 | 12.75 | 577,839 | +0.55(+4.51%) |
Jul 30, 2018 | 12.50 | 12.90 | 12.15 | 12.20 | 461,541 | -0.35(-2.79%) |
Jul 27, 2018 | 12.85 | 12.85 | 12.30 | 12.55 | 289,700 | -0.25(-1.95%) |
Jul 26, 2018 | 12.40 | 12.85 | 12.40 | 12.80 | 390,362 | +0.40(+3.23%) |
Jul 25, 2018 | 12.30 | 12.75 | 12.20 | 12.40 | 448,722 | +0.00(+0.00%) |
Jul 24, 2018 | 12.30 | 12.50 | 12.20 | 12.40 | 476,857 | +0.20(+1.64%) |
Jul 23, 2018 | 12.30 | 12.48 | 11.90 | 12.20 | 785,646 | -0.15(-1.21%) |
Jul 20, 2018 | 12.80 | 12.85 | 12.30 | 12.35 | 491,327 | -0.45(-3.52%) |
Jul 19, 2018 | 12.70 | 12.97 | 12.50 | 12.80 | 503,894 | +0.10(+0.79%) |
Jul 18, 2018 | 13.15 | 13.25 | 12.65 | 12.70 | 426,388 | -0.45(-3.42%) |
Jul 17, 2018 | 12.60 | 13.35 | 12.60 | 13.15 | 586,253 | +0.60(+4.78%) |
Jul 16, 2018 | 13.65 | 13.70 | 12.15 | 12.55 | 944,486 | -1.05(-7.72%) |
Jul 13, 2018 | 14.30 | 14.45 | 13.60 | 13.60 | 486,447 | -0.65(-4.56%) |
Jul 12, 2018 | 14.50 | 14.50 | 14.07 | 14.25 | 456,838 | -0.25(-1.72%) |
Jul 11, 2018 | 14.10 | 14.55 | 14.10 | 14.50 | 536,955 | +0.35(+2.47%) |
Jul 10, 2018 | 14.20 | 14.30 | 13.90 | 14.15 | 261,147 | +0.00(+0.00%) |
Jul 09, 2018 | 13.85 | 14.35 | 13.80 | 14.15 | 312,226 | +0.35(+2.54%) |
Jul 06, 2018 | 13.60 | 14.00 | 13.45 | 13.80 | 391,646 | +0.20(+1.47%) |
Jul 05, 2018 | 13.30 | 13.65 | 13.15 | 13.60 | 353,761 | +0.35(+2.64%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.38%) | |
Jul 02, 2018 | 13.50 | 13.55 | 12.70 | 13.30 | 722,780 | -0.30(-2.21%) |
Jun 29, 2018 | 13.85 | 13.95 | 13.55 | 13.60 | 561,383 | -0.05(-0.37%) |
Jun 28, 2018 | 13.25 | 13.70 | 13.21 | 13.65 | 776,658 | +0.35(+2.63%) |
Jun 27, 2018 | 13.65 | 14.70 | 13.20 | 13.30 | 982,410 | -0.30(-2.21%) |
Jun 26, 2018 | 13.50 | 13.90 | 12.70 | 13.60 | 2,075,806 | +0.15(+1.12%) |
Jun 25, 2018 | 14.05 | 14.20 | 13.40 | 13.45 | 564,265 | -0.60(-4.27%) |
Jun 22, 2018 | 14.15 | 14.22 | 13.70 | 14.05 | 895,758 | +0.05(+0.36%) |
Jun 21, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 477,999 | -0.55(-3.78%) |
Jun 20, 2018 | 14.85 | 14.85 | 14.25 | 14.55 | 587,131 | -0.15(-1.02%) |
Jun 19, 2018 | 14.55 | 14.85 | 14.50 | 14.70 | 651,405 | +0.00(+0.00%) |
Jun 18, 2018 | 15.70 | 15.85 | 14.30 | 14.70 | 1,685,865 | -1.20(-7.55%) |
Jun 15, 2018 | 16.55 | 15.75 | 15.90 | 2,137,001 | -0.65(-3.93%) | |
Jun 14, 2018 | 16.55 | 16.60 | 16.25 | 16.55 | 433,711 | +0.05(+0.30%) |
Jun 13, 2018 | 16.70 | 16.75 | 16.30 | 16.50 | 611,258 | -0.15(-0.90%) |
Jun 12, 2018 | 16.65 | 16.80 | 16.50 | 16.65 | 768,651 | +0.05(+0.30%) |
Jun 11, 2018 | 16.45 | 16.85 | 16.10 | 16.60 | 906,764 | +0.10(+0.61%) |
Jun 08, 2018 | 16.60 | 16.80 | 16.35 | 16.50 | 485,865 | -0.10(-0.60%) |
Jun 07, 2018 | 16.75 | 16.75 | 16.30 | 16.60 | 700,659 | -0.05(-0.30%) |
Jun 06, 2018 | 16.95 | 16.65 | 731,184 | +0.10(+0.60%) | ||
Jun 05, 2018 | 16.70 | 16.85 | 16.40 | 16.55 | 511,323 | -0.20(-1.19%) |
Jun 04, 2018 | 16.70 | 16.80 | 16.25 | 16.75 | 699,109 | +0.05(+0.30%) |
Jun 01, 2018 | 16.70 | 16.75 | 16.50 | 16.70 | 272,502 | +0.15(+0.91%) |
May 31, 2018 | 16.90 | 16.90 | 16.50 | 16.55 | 343,132 | -0.30(-1.78%) |
May 30, 2018 | 16.75 | 17.15 | 16.61 | 16.85 | 366,601 | +0.20(+1.20%) |
May 29, 2018 | 16.55 | 16.90 | 16.45 | 16.65 | 327,837 | +0.00(+0.00%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.30(+1.83%) | |
May 24, 2018 | 16.80 | 16.90 | 16.25 | 16.35 | 399,593 | -0.40(-2.39%) |
May 23, 2018 | 16.65 | 17.10 | 16.60 | 16.75 | 689,868 | +0.00(+0.00%) |
May 22, 2018 | 16.95 | 17.15 | 16.40 | 16.75 | 680,155 | -0.30(-1.76%) |
May 21, 2018 | 16.25 | 17.10 | 16.00 | 17.05 | 1,277,022 | +0.90(+5.57%) |
May 18, 2018 | 16.30 | 16.50 | 15.85 | 16.15 | 547,978 | -0.05(-0.31%) |
May 17, 2018 | 15.05 | 16.45 | 15.05 | 16.20 | 1,293,103 | +1.15(+7.64%) |
May 16, 2018 | 15.05 | 15.20 | 14.55 | 15.05 | 843,380 | +0.00(+0.00%) |
May 15, 2018 | 15.95 | 15.95 | 14.90 | 15.05 | 735,223 | -0.50(-3.22%) |
May 14, 2018 | 15.70 | 16.25 | 15.40 | 15.55 | 830,322 | -0.10(-0.64%) |
May 11, 2018 | 14.70 | 15.80 | 14.61 | 15.65 | 951,393 | +0.90(+6.10%) |
May 10, 2018 | 14.00 | 15.15 | 13.95 | 14.75 | 1,625,280 | +0.90(+6.50%) |
May 09, 2018 | 13.95 | 14.07 | 13.15 | 13.85 | 1,391,073 | +0.00(+0.00%) |
May 08, 2018 | 15.45 | 15.80 | 13.80 | 13.85 | 1,774,016 | -1.75(-11.22%) |
May 07, 2018 | 15.70 | 16.05 | 15.45 | 15.60 | 602,703 | +0.05(+0.32%) |
May 04, 2018 | 15.50 | 15.78 | 15.50 | 15.55 | 371,798 | -0.05(-0.32%) |
May 03, 2018 | 15.70 | 15.80 | 15.35 | 15.60 | 812,970 | -0.05(-0.32%) |
May 02, 2018 | 16.00 | 16.10 | 15.60 | 15.65 | 568,699 | -0.25(-1.57%) |
May 01, 2018 | 15.60 | 16.05 | 15.50 | 15.90 | 457,727 | +0.30(+1.92%) |
Apr 30, 2018 | 16.20 | 16.45 | 15.60 | 15.60 | 425,542 | -0.60(-3.70%) |
Apr 27, 2018 | 16.00 | 16.25 | 15.95 | 16.20 | 324,359 | +0.20(+1.25%) |
Apr 26, 2018 | 15.90 | 16.15 | 15.70 | 16.00 | 329,592 | +0.20(+1.27%) |
Apr 25, 2018 | 15.90 | 16.10 | 15.50 | 15.80 | 466,994 | -0.15(-0.94%) |
Apr 24, 2018 | 15.95 | 16.40 | 15.65 | 15.95 | 478,157 | +0.10(+0.63%) |
Apr 23, 2018 | 16.70 | 16.95 | 15.70 | 15.85 | 907,810 | -0.75(-4.52%) |
Apr 20, 2018 | 16.70 | 17.35 | 16.55 | 16.60 | 578,339 | -0.05(-0.30%) |
Apr 19, 2018 | 17.30 | 17.50 | 16.55 | 16.65 | 464,471 | -0.80(-4.58%) |
Apr 18, 2018 | 17.00 | 17.57 | 16.90 | 17.45 | 646,104 | +0.45(+2.65%) |
Apr 17, 2018 | 17.00 | 17.05 | 16.60 | 17.00 | 411,137 | +0.10(+0.59%) |
Apr 16, 2018 | 16.60 | 16.95 | 16.40 | 16.90 | 467,364 | +0.45(+2.74%) |
Apr 13, 2018 | 16.50 | 16.65 | 16.23 | 16.45 | 348,581 | +0.00(+0.00%) |
Apr 12, 2018 | 16.30 | 16.65 | 16.10 | 16.45 | 586,375 | +0.25(+1.54%) |
Apr 11, 2018 | 16.10 | 16.35 | 15.90 | 16.20 | 400,780 | -0.05(-0.31%) |
Apr 10, 2018 | 15.45 | 16.30 | 15.35 | 16.25 | 744,723 | +1.00(+6.56%) |
Apr 09, 2018 | 15.55 | 15.80 | 15.15 | 15.25 | 433,508 | -0.30(-1.93%) |
Apr 06, 2018 | 15.25 | 15.86 | 15.25 | 15.55 | 600,507 | +0.20(+1.30%) |
Apr 05, 2018 | 15.50 | 15.80 | 15.20 | 15.35 | 728,684 | -0.10(-0.65%) |
Apr 04, 2018 | 15.55 | 15.95 | 15.25 | 15.45 | 692,783 | -0.35(-2.22%) |
Apr 03, 2018 | 15.50 | 15.94 | 15.25 | 15.80 | 482,134 | +0.45(+2.93%) |
Apr 02, 2018 | 15.90 | 16.00 | 15.20 | 15.35 | 545,591 | -0.70(-4.36%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.85(+5.59%) | |
Mar 28, 2018 | 14.80 | 15.55 | 14.72 | 15.20 | 482,888 | +0.50(+3.40%) |
Mar 27, 2018 | 15.00 | 15.17 | 14.40 | 14.70 | 1,048,402 | -0.30(-2.00%) |
Mar 26, 2018 | 15.75 | 15.75 | 14.85 | 15.00 | 880,083 | -0.65(-4.15%) |
Mar 23, 2018 | 16.40 | 16.45 | 15.45 | 15.65 | 1,302,082 | -0.85(-5.15%) |
Mar 22, 2018 | 16.45 | 16.95 | 16.25 | 16.50 | 818,716 | -0.10(-0.60%) |
Mar 21, 2018 | 16.35 | 16.95 | 16.15 | 16.60 | 937,286 | +0.40(+2.47%) |
Mar 20, 2018 | 16.50 | 16.50 | 16.00 | 16.20 | 606,143 | -0.25(-1.52%) |
Mar 19, 2018 | 16.80 | 16.95 | 16.00 | 16.45 | 940,646 | -0.35(-2.08%) |
Mar 16, 2018 | 16.55 | 16.80 | 16.40 | 16.80 | 1,030,436 | +0.30(+1.82%) |
Mar 15, 2018 | 16.45 | 16.80 | 16.35 | 16.50 | 483,863 | +0.10(+0.61%) |
Mar 14, 2018 | 16.65 | 17.00 | 16.20 | 16.40 | 679,691 | -0.20(-1.20%) |
Mar 13, 2018 | 16.80 | 16.95 | 16.43 | 16.60 | 397,585 | -0.05(-0.30%) |
Mar 12, 2018 | 16.40 | 16.95 | 16.40 | 16.65 | 588,933 | +0.35(+2.15%) |
Mar 09, 2018 | 16.55 | 16.95 | 16.00 | 16.30 | 572,735 | -0.15(-0.91%) |
Mar 08, 2018 | 16.45 | 16.70 | 16.25 | 16.45 | 402,889 | +0.00(+0.00%) |
Mar 07, 2018 | 16.50 | 16.00 | 16.45 | 421,046 | +0.20(+1.23%) | |
Mar 06, 2018 | 16.25 | 16.50 | 16.00 | 16.25 | 432,054 | +0.05(+0.31%) |
Mar 05, 2018 | 16.20 | 16.39 | 16.00 | 16.20 | 369,192 | +0.00(+0.00%) |
Mar 02, 2018 | 16.00 | 16.80 | 15.80 | 16.20 | 634,717 | +0.15(+0.93%) |
Mar 01, 2018 | 16.05 | 16.43 | 15.50 | 16.05 | 649,784 | +0.05(+0.31%) |
Feb 28, 2018 | 16.40 | 16.45 | 15.95 | 16.00 | 626,631 | -0.30(-1.84%) |
Feb 27, 2018 | 16.50 | 16.60 | 16.00 | 16.30 | 1,558,922 | -0.25(-1.51%) |
Feb 26, 2018 | 15.95 | 16.85 | 15.75 | 16.55 | 657,440 | +0.70(+4.42%) |
Feb 23, 2018 | 16.45 | 16.80 | 15.65 | 15.85 | 999,160 | -0.70(-4.23%) |
Feb 22, 2018 | 16.50 | 16.55 | 510,005 | -0.25(-1.49%) | ||
Feb 21, 2018 | 16.40 | 17.45 | 16.40 | 16.80 | 564,307 | +0.50(+3.07%) |
Feb 20, 2018 | 16.85 | 17.05 | 16.10 | 16.30 | 904,286 | -0.75(-4.40%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.65(-3.67%) | |
Feb 15, 2018 | 17.80 | 18.00 | 17.55 | 17.70 | 545,035 | +0.05(+0.28%) |
Feb 14, 2018 | 17.80 | 18.10 | 17.30 | 17.65 | 642,201 | -0.25(-1.40%) |
Feb 13, 2018 | 17.90 | 603,915 | -0.05(-0.28%) | |||
Feb 12, 2018 | 18.15 | 18.30 | 17.50 | 17.95 | 845,905 | +0.00(+0.00%) |
Feb 09, 2018 | 18.25 | 18.50 | 17.15 | 17.95 | 1,249,854 | -0.10(-0.55%) |
Feb 08, 2018 | 18.05 | 18.50 | 17.70 | 18.05 | 2,571,878 | -2.35(-11.52%) |
Feb 07, 2018 | 19.85 | 20.80 | 19.85 | 20.40 | 913,810 | +0.60(+3.03%) |
Feb 06, 2018 | 19.60 | 20.85 | 19.50 | 19.80 | 1,013,708 | -0.50(-2.46%) |
Feb 05, 2018 | 20.40 | 20.55 | 19.80 | 20.30 | 681,983 | -0.30(-1.46%) |
Feb 02, 2018 | 21.00 | 21.15 | 19.85 | 20.60 | 656,026 | -0.65(-3.06%) |
Feb 01, 2018 | 20.25 | 21.45 | 20.20 | 21.25 | 770,407 | +0.90(+4.42%) |
Jan 31, 2018 | 21.85 | 22.35 | 20.20 | 20.35 | 644,751 | -1.30(-6.00%) |
Jan 30, 2018 | 22.25 | 22.25 | 21.50 | 21.65 | 1,055,278 | -0.95(-4.20%) |
Jan 29, 2018 | 23.15 | 23.40 | 22.35 | 22.60 | 560,174 | -0.60(-2.59%) |
Jan 26, 2018 | 23.05 | 23.25 | 22.55 | 23.20 | 411,196 | +0.25(+1.09%) |
Jan 25, 2018 | 23.00 | 23.10 | 22.45 | 22.95 | 449,495 | +0.00(+0.00%) |
Jan 24, 2018 | 23.10 | 23.25 | 22.45 | 22.95 | 692,268 | -0.25(-1.08%) |
Jan 23, 2018 | 23.10 | 23.50 | 22.80 | 23.20 | 312,316 | +0.15(+0.65%) |
Jan 22, 2018 | 23.00 | 23.40 | 22.70 | 23.05 | 911,749 | +0.05(+0.22%) |
Jan 19, 2018 | 23.90 | 24.75 | 22.95 | 23.00 | 787,086 | -0.65(-2.75%) |
Jan 18, 2018 | 24.80 | 24.80 | 22.15 | 23.65 | 1,022,693 | -1.10(-4.44%) |
Jan 17, 2018 | 24.40 | 25.02 | 24.35 | 24.75 | 464,466 | +0.35(+1.43%) |
Jan 16, 2018 | 24.75 | 24.80 | 24.30 | 24.40 | 386,678 | -0.35(-1.41%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) | |
Jan 11, 2018 | 24.80 | 25.40 | 24.75 | 24.85 | 527,918 | +0.00(+0.00%) |
Jan 10, 2018 | 24.80 | 25.35 | 24.45 | 24.85 | 670,584 | -0.10(-0.40%) |
Jan 09, 2018 | 23.70 | 25.10 | 23.70 | 24.95 | 1,034,399 | +1.40(+5.94%) |
Jan 08, 2018 | 24.05 | 24.18 | 23.30 | 23.55 | 447,050 | -0.50(-2.08%) |
Jan 05, 2018 | 24.20 | 24.25 | 23.70 | 24.05 | 401,332 | -0.20(-0.82%) |
Jan 04, 2018 | 24.50 | 24.50 | 23.70 | 24.25 | 402,785 | -0.15(-0.61%) |
Jan 03, 2018 | 23.55 | 24.75 | 23.40 | 24.40 | 639,792 | +0.75(+3.17%) |
Jan 02, 2018 | 23.20 | 24.65 | 22.70 | 23.65 | 1,101,500 | +0.45(+1.94%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 24.05 | 24.45 | 23.65 | 23.80 | 563,990 | -0.35(-1.45%) |
Dec 27, 2017 | 24.65 | 24.80 | 23.95 | 24.15 | 417,051 | -0.45(-1.83%) |
Dec 26, 2017 | 24.25 | 25.00 | 24.14 | 24.60 | 366,147 | +0.55(+2.29%) |
Dec 22, 2017 | 24.95 | 25.05 | 24.05 | 24.05 | 382,311 | -0.80(-3.22%) |
Dec 21, 2017 | 26.55 | 26.75 | 24.00 | 24.85 | 962,362 | -1.65(-6.23%) |
Dec 20, 2017 | 26.70 | 27.23 | 26.30 | 26.50 | 791,419 | +0.00(+0.00%) |
Dec 19, 2017 | 27.40 | 27.60 | 26.25 | 26.50 | 576,382 | -1.00(-3.64%) |
Dec 18, 2017 | 27.65 | 28.00 | 26.95 | 27.50 | 405,465 | -0.15(-0.54%) |
Dec 15, 2017 | 28.10 | 28.14 | 27.35 | 27.65 | 1,002,181 | -0.45(-1.60%) |
Dec 14, 2017 | 29.05 | 29.90 | 28.00 | 28.10 | 752,497 | -0.80(-2.77%) |
Dec 13, 2017 | 28.90 | 30.35 | 28.50 | 28.90 | 1,104,085 | +0.00(+0.00%) |
Dec 12, 2017 | 28.45 | 29.11 | 28.43 | 28.90 | 293,627 | +0.60(+2.12%) |
Dec 11, 2017 | 28.55 | 28.90 | 28.05 | 28.30 | 387,253 | -0.05(-0.18%) |
Dec 08, 2017 | 28.25 | 29.15 | 28.11 | 28.35 | 674,318 | +0.00(+0.00%) |
Dec 07, 2017 | 29.10 | 29.40 | 28.02 | 850,140 | +0.00(+0.00%) | |
Dec 06, 2017 | 29.05 | 29.70 | 28.70 | 29.00 | 851,466 | -0.25(-0.85%) |
Dec 05, 2017 | 28.70 | 30.20 | 28.05 | 29.25 | 705,854 | +0.70(+2.45%) |
Dec 04, 2017 | 28.95 | 29.40 | 28.35 | 28.55 | 884,402 | -0.15(-0.52%) |