Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.22 | 12.34 | 12.12 | 12.26 | 2,917,075 | +0.06(+0.45%) |
Nov 29, 2018 | 11.98 | 12.30 | 11.93 | 12.21 | 1,997,653 | +0.18(+1.54%) |
Nov 28, 2018 | 11.86 | 12.08 | 11.86 | 12.02 | 2,450,582 | +0.17(+1.45%) |
Nov 27, 2018 | 11.87 | 11.98 | 11.76 | 11.85 | 2,065,501 | -0.09(-0.72%) |
Nov 26, 2018 | 11.69 | 12.00 | 11.62 | 11.94 | 1,858,596 | +0.36(+3.08%) |
Nov 23, 2018 | 11.62 | 11.68 | 11.47 | 11.58 | 537,381 | -0.04(-0.37%) |
Nov 21, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.21(+1.83%) | |
Nov 20, 2018 | 11.63 | 11.71 | 11.28 | 11.41 | 2,755,789 | -0.30(-2.57%) |
Nov 19, 2018 | 11.87 | 12.05 | 11.71 | 11.71 | 1,816,784 | -0.11(-0.94%) |
Nov 16, 2018 | 11.44 | 11.86 | 11.42 | 11.82 | 1,605,155 | +0.31(+2.73%) |
Nov 15, 2018 | 11.74 | 11.81 | 11.22 | 11.51 | 3,113,939 | -0.32(-2.70%) |
Nov 14, 2018 | 12.10 | 12.24 | 11.80 | 11.83 | 1,322,555 | -0.26(-2.19%) |
Nov 13, 2018 | 12.09 | 12.21 | 11.96 | 12.09 | 1,568,260 | +0.04(+0.31%) |
Nov 12, 2018 | 12.17 | 12.32 | 12.03 | 12.06 | 1,868,344 | -0.10(-0.81%) |
Nov 09, 2018 | 12.17 | 12.25 | 11.99 | 12.16 | 1,693,418 | -0.06(-0.50%) |
Nov 08, 2018 | 12.54 | 12.55 | 12.03 | 12.22 | 2,356,104 | -0.34(-2.69%) |
Nov 07, 2018 | 12.28 | 12.65 | 12.15 | 12.56 | 4,597,358 | +0.30(+2.46%) |
Nov 06, 2018 | 12.32 | 12.50 | 12.14 | 12.25 | 2,340,002 | -0.11(-0.90%) |
Nov 05, 2018 | 12.30 | 12.61 | 12.22 | 12.37 | 2,520,702 | +0.06(+0.45%) |
Nov 02, 2018 | 11.84 | 12.40 | 11.84 | 12.31 | 2,427,157 | +0.14(+1.16%) |
Nov 01, 2018 | 11.78 | 12.22 | 11.76 | 12.17 | 2,123,458 | +0.39(+3.34%) |
Oct 31, 2018 | 11.81 | 12.00 | 11.71 | 11.78 | 2,009,893 | +0.08(+0.68%) |
Oct 30, 2018 | 11.58 | 12.15 | 11.52 | 11.70 | 2,630,215 | +0.14(+1.22%) |
Oct 29, 2018 | 11.59 | 11.92 | 11.39 | 11.55 | 2,239,104 | +0.07(+0.59%) |
Oct 26, 2018 | 12.13 | 12.15 | 11.41 | 11.49 | 3,712,744 | -0.79(-6.42%) |
Oct 25, 2018 | 11.91 | 12.35 | 11.87 | 12.27 | 3,278,888 | +0.41(+3.42%) |
Oct 24, 2018 | 11.86 | 12.22 | 11.78 | 11.87 | 2,622,170 | +0.04(+0.31%) |
Oct 23, 2018 | 11.90 | 11.98 | 11.56 | 11.83 | 1,977,727 | -0.15(-1.28%) |
Oct 22, 2018 | 12.24 | 12.37 | 11.97 | 11.98 | 2,174,030 | -0.21(-1.72%) |
Oct 19, 2018 | 12.53 | 12.69 | 12.08 | 12.19 | 2,869,449 | -0.21(-1.69%) |
Oct 18, 2018 | 12.38 | 12.54 | 12.26 | 12.40 | 2,522,173 | +0.01(+0.10%) |
Oct 17, 2018 | 12.33 | 12.45 | 12.19 | 12.39 | 1,836,883 | +0.01(+0.05%) |
Oct 16, 2018 | 11.84 | 12.39 | 11.80 | 12.38 | 2,917,844 | +0.57(+4.79%) |
Oct 15, 2018 | 11.66 | 12.00 | 11.65 | 11.82 | 2,229,890 | +0.12(+1.05%) |
Oct 12, 2018 | 11.85 | 12.04 | 11.57 | 11.70 | 2,782,486 | +0.22(+1.93%) |
Oct 11, 2018 | 11.78 | 11.93 | 11.47 | 11.47 | 3,142,728 | -0.30(-2.51%) |
Oct 10, 2018 | 11.95 | 12.07 | 11.71 | 11.77 | 2,600,720 | -0.19(-1.59%) |
Oct 09, 2018 | 11.69 | 11.97 | 11.65 | 11.96 | 1,470,564 | +0.30(+2.59%) |
Oct 08, 2018 | 11.72 | 11.89 | 11.59 | 11.66 | 2,376,758 | -0.10(-0.84%) |
Oct 05, 2018 | 11.87 | 11.97 | 11.66 | 11.76 | 1,839,223 | -0.06(-0.52%) |
Oct 04, 2018 | 12.24 | 12.29 | 11.81 | 11.82 | 2,431,617 | -0.48(-3.90%) |
Oct 03, 2018 | 12.30 | 12.43 | 12.25 | 12.30 | 1,837,677 | +0.04(+0.30%) |
Oct 02, 2018 | 12.27 | 12.40 | 12.17 | 12.26 | 1,942,368 | -0.03(-0.25%) |
Oct 01, 2018 | 12.44 | 12.51 | 12.27 | 12.29 | 1,841,813 | -0.10(-0.84%) |
Sep 28, 2018 | 12.37 | 12.45 | 12.28 | 12.40 | 1,902,454 | +0.06(+0.45%) |
Sep 27, 2018 | 12.16 | 12.40 | 12.06 | 12.34 | 2,818,818 | +0.25(+2.03%) |
Sep 26, 2018 | 11.98 | 12.22 | 11.96 | 12.09 | 3,107,298 | +0.08(+0.65%) |
Sep 25, 2018 | 12.44 | 12.44 | 12.01 | 12.02 | 4,888,062 | -0.34(-2.75%) |
Sep 24, 2018 | 12.45 | 12.45 | 12.20 | 12.36 | 2,893,864 | -0.09(-0.72%) |
Sep 21, 2018 | 12.41 | 12.50 | 12.33 | 12.45 | 6,365,309 | +0.03(+0.24%) |
Sep 20, 2018 | 12.58 | 12.58 | 12.29 | 12.42 | 4,112,738 | -0.01(-0.05%) |
Sep 19, 2018 | 12.48 | 12.59 | 12.39 | 12.42 | 1,979,085 | -0.06(-0.48%) |
Sep 18, 2018 | 12.33 | 12.57 | 12.24 | 12.48 | 3,972,904 | +0.15(+1.21%) |
Sep 17, 2018 | 12.17 | 12.60 | 12.17 | 12.33 | 4,217,068 | +0.19(+1.57%) |
Sep 14, 2018 | 12.55 | 12.59 | 11.99 | 12.14 | 6,014,380 | -0.42(-3.37%) |
Sep 13, 2018 | 12.26 | 12.69 | 12.26 | 12.57 | 4,726,631 | +0.36(+2.98%) |
Sep 12, 2018 | 12.12 | 12.35 | 11.95 | 12.20 | 3,355,389 | +0.12(+0.99%) |
Sep 11, 2018 | 11.58 | 12.21 | 11.23 | 12.08 | 9,862,635 | +0.50(+4.33%) |
Sep 10, 2018 | 11.67 | 11.78 | 11.55 | 11.58 | 2,030,138 | -0.08(-0.67%) |
Sep 07, 2018 | 11.67 | 11.96 | 11.64 | 11.66 | 1,896,694 | -0.10(-0.81%) |
Sep 06, 2018 | 11.96 | 12.11 | 11.61 | 11.75 | 2,940,295 | -0.21(-1.80%) |
Sep 05, 2018 | 11.95 | 12.14 | 11.84 | 11.97 | 2,486,238 | +0.03(+0.25%) |
Sep 04, 2018 | 12.43 | 12.49 | 11.87 | 11.94 | 2,593,753 | -0.49(-3.94%) |
Aug 31, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 12.55 | 12.63 | 12.31 | 12.42 | 2,022,751 | -0.11(-0.90%) |
Aug 29, 2018 | 12.64 | 12.65 | 12.42 | 12.54 | 1,386,170 | -0.17(-1.36%) |
Aug 28, 2018 | 12.38 | 12.73 | 12.36 | 12.71 | 2,310,344 | +0.33(+2.70%) |
Aug 27, 2018 | 12.32 | 12.49 | 12.27 | 12.38 | 1,756,577 | +0.09(+0.73%) |
Aug 24, 2018 | 12.38 | 12.53 | 12.28 | 12.29 | 1,461,508 | -0.08(-0.63%) |
Aug 23, 2018 | 12.45 | 12.57 | 12.34 | 12.36 | 1,922,578 | -0.09(-0.72%) |
Aug 22, 2018 | 12.37 | 12.51 | 12.23 | 12.45 | 1,984,830 | +0.06(+0.48%) |
Aug 21, 2018 | 12.27 | 12.67 | 12.27 | 12.39 | 4,391,325 | +0.15(+1.22%) |
Aug 20, 2018 | 11.98 | 12.27 | 11.94 | 12.24 | 4,048,204 | +0.32(+2.70%) |
Aug 17, 2018 | 11.84 | 11.97 | 11.75 | 11.92 | 3,704,107 | +0.10(+0.86%) |
Aug 16, 2018 | 11.85 | 11.88 | 11.74 | 11.82 | 3,390,299 | +0.02(+0.15%) |
Aug 15, 2018 | 11.65 | 11.85 | 11.48 | 11.80 | 2,604,187 | +0.16(+1.38%) |
Aug 14, 2018 | 11.28 | 11.68 | 11.28 | 11.64 | 2,576,848 | +0.41(+3.67%) |
Aug 13, 2018 | 11.22 | 11.40 | 11.22 | 11.23 | 2,886,596 | +0.01(+0.05%) |
Aug 10, 2018 | 10.89 | 11.35 | 10.87 | 11.22 | 4,676,995 | +0.22(+2.01%) |
Aug 09, 2018 | 10.78 | 11.22 | 10.74 | 11.00 | 3,372,858 | +0.27(+2.50%) |
Aug 08, 2018 | 10.76 | 10.87 | 10.63 | 10.73 | 1,828,998 | -0.05(-0.44%) |
Aug 07, 2018 | 10.92 | 10.94 | 10.63 | 10.78 | 2,564,459 | -0.11(-0.99%) |
Aug 06, 2018 | 10.97 | 11.05 | 10.75 | 10.89 | 2,868,002 | -0.02(-0.22%) |
Aug 03, 2018 | 10.66 | 10.95 | 10.66 | 10.91 | 2,152,312 | +0.25(+2.35%) |
Aug 02, 2018 | 10.60 | 10.85 | 10.58 | 10.66 | 1,778,867 | +0.01(+0.11%) |
Aug 01, 2018 | 10.55 | 10.67 | 10.32 | 10.65 | 1,985,780 | +0.10(+0.90%) |
Jul 31, 2018 | 10.33 | 10.70 | 10.29 | 10.55 | 2,851,849 | +0.28(+2.73%) |
Jul 30, 2018 | 10.15 | 10.29 | 9.973 | 10.27 | 3,901,147 | +0.16(+1.53%) |
Jul 27, 2018 | 10.41 | 10.47 | 10.11 | 10.12 | 3,103,926 | -0.19(-1.85%) |
Jul 26, 2018 | 10.15 | 10.54 | 10.14 | 10.31 | 5,267,907 | +0.17(+1.65%) |
Jul 25, 2018 | 10.22 | 10.35 | 10.13 | 10.14 | 3,974,114 | -0.10(-0.93%) |
Jul 24, 2018 | 10.35 | 10.44 | 10.15 | 10.24 | 5,724,055 | -0.11(-1.04%) |
Jul 23, 2018 | 10.38 | 10.42 | 10.14 | 10.35 | 5,490,780 | -0.06(-0.57%) |
Jul 20, 2018 | 11.12 | 11.14 | 10.29 | 10.41 | 8,675,016 | -0.72(-6.49%) |
Jul 19, 2018 | 11.19 | 11.34 | 11.10 | 11.13 | 4,043,621 | -0.13(-1.17%) |
Jul 18, 2018 | 12.35 | 12.36 | 11.04 | 11.26 | 20,216,362 | -1.74(-13.37%) |
Jul 17, 2018 | 12.89 | 13.01 | 12.84 | 13.00 | 2,831,634 | +0.07(+0.51%) |
Jul 16, 2018 | 12.98 | 13.01 | 12.83 | 12.93 | 2,590,297 | -0.02(-0.18%) |
Jul 13, 2018 | 12.92 | 13.07 | 12.84 | 12.95 | 2,705,226 | +0.04(+0.32%) |
Jul 12, 2018 | 12.89 | 12.95 | 12.68 | 12.91 | 2,713,632 | +0.11(+0.89%) |
Jul 11, 2018 | 12.80 | 12.90 | 12.68 | 12.80 | 2,345,566 | -0.05(-0.42%) |
Jul 10, 2018 | 12.83 | 12.98 | 12.76 | 12.85 | 3,159,172 | +0.01(+0.05%) |
Jul 09, 2018 | 12.82 | 12.89 | 12.78 | 12.85 | 2,583,173 | +0.05(+0.42%) |
Jul 06, 2018 | 12.56 | 12.83 | 12.54 | 12.79 | 2,525,929 | +0.20(+1.56%) |
Jul 05, 2018 | 12.61 | 12.13 | 12.60 | 2,724,345 | +0.47(+3.89%) | |
Jul 03, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.09(+0.74%) | |
Jul 02, 2018 | 11.93 | 12.20 | 11.92 | 12.04 | 3,356,781 | +0.08(+0.65%) |
Jun 29, 2018 | 11.84 | 12.07 | 11.76 | 11.96 | 2,764,373 | +0.09(+0.75%) |
Jun 28, 2018 | 11.89 | 11.97 | 11.64 | 11.87 | 4,344,630 | +0.05(+0.40%) |
Jun 27, 2018 | 12.01 | 12.14 | 11.81 | 11.82 | 6,632,991 | -0.44(-3.59%) |
Jun 26, 2018 | 12.54 | 12.63 | 12.20 | 12.26 | 4,225,227 | -0.24(-1.95%) |
Jun 25, 2018 | 13.10 | 13.12 | 12.44 | 12.50 | 4,643,700 | -0.67(-5.06%) |
Jun 22, 2018 | 13.15 | 13.19 | 12.94 | 13.17 | 3,263,025 | +0.08(+0.58%) |
Jun 21, 2018 | 13.23 | 13.32 | 13.05 | 13.10 | 2,949,053 | -0.13(-0.96%) |
Jun 20, 2018 | 13.34 | 13.39 | 13.19 | 13.22 | 2,937,677 | -0.13(-0.96%) |
Jun 19, 2018 | 13.24 | 13.41 | 13.18 | 13.35 | 3,179,379 | +0.09(+0.66%) |
Jun 18, 2018 | 13.03 | 13.29 | 13.03 | 13.26 | 2,355,084 | +0.30(+2.32%) |
Jun 15, 2018 | 13.29 | 12.94 | 12.96 | 3,789,307 | -0.33(-2.48%) | |
Jun 14, 2018 | 13.18 | 13.49 | 13.01 | 13.29 | 3,261,679 | -0.09(-0.69%) |
Jun 13, 2018 | 13.45 | 13.56 | 13.27 | 13.38 | 2,524,377 | -0.08(-0.60%) |
Jun 12, 2018 | 13.04 | 13.57 | 13.01 | 13.47 | 4,217,663 | +0.45(+3.43%) |
Jun 11, 2018 | 13.06 | 13.12 | 12.89 | 13.02 | 2,372,698 | -0.02(-0.13%) |
Jun 08, 2018 | 12.83 | 13.12 | 12.80 | 13.04 | 2,263,392 | +0.16(+1.21%) |
Jun 07, 2018 | 12.98 | 13.01 | 12.80 | 12.88 | 2,817,610 | -0.03(-0.27%) |
Jun 06, 2018 | 13.02 | 12.92 | 2,527,004 | +0.02(+0.13%) | ||
Jun 05, 2018 | 12.70 | 12.94 | 12.68 | 12.90 | 3,462,212 | +0.19(+1.51%) |
Jun 04, 2018 | 12.31 | 12.86 | 12.31 | 12.71 | 5,470,152 | +0.48(+3.88%) |
Jun 01, 2018 | 12.17 | 12.23 | 12.09 | 12.23 | 3,516,431 | +0.08(+0.67%) |
May 31, 2018 | 12.02 | 12.17 | 12.01 | 12.15 | 3,714,902 | +0.10(+0.87%) |
May 30, 2018 | 11.70 | 12.09 | 11.68 | 12.05 | 2,887,779 | +0.37(+3.12%) |
May 29, 2018 | 11.63 | 11.77 | 11.59 | 11.68 | 3,120,043 | -0.03(-0.25%) |
May 25, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.13(-1.13%) | |
May 24, 2018 | 11.76 | 11.88 | 11.69 | 11.84 | 2,147,362 | +0.09(+0.79%) |
May 23, 2018 | 11.57 | 11.78 | 11.54 | 11.75 | 4,076,230 | +0.11(+0.95%) |
May 22, 2018 | 11.59 | 11.66 | 11.54 | 11.64 | 3,755,933 | +0.03(+0.30%) |
May 21, 2018 | 11.70 | 11.73 | 11.59 | 11.61 | 5,158,200 | -0.01(-0.05%) |
May 18, 2018 | 11.65 | 11.79 | 11.56 | 11.61 | 2,924,980 | -0.06(-0.50%) |
May 17, 2018 | 11.66 | 11.94 | 11.62 | 11.67 | 3,553,963 | +0.05(+0.40%) |
May 16, 2018 | 11.58 | 11.70 | 11.49 | 11.62 | 2,851,136 | +0.06(+0.50%) |
May 15, 2018 | 11.62 | 11.65 | 11.37 | 11.57 | 4,672,801 | -0.16(-1.33%) |
May 14, 2018 | 11.70 | 11.79 | 11.26 | 11.72 | 5,943,031 | -0.04(-0.35%) |
May 11, 2018 | 11.39 | 12.14 | 11.39 | 11.76 | 9,060,053 | +0.43(+3.81%) |
May 10, 2018 | 11.16 | 11.40 | 11.15 | 11.33 | 5,305,828 | +0.19(+1.74%) |
May 09, 2018 | 11.11 | 11.17 | 10.96 | 11.14 | 6,414,838 | +0.12(+1.05%) |
May 08, 2018 | 11.06 | 11.12 | 10.92 | 11.02 | 3,994,884 | -0.06(-0.52%) |
May 07, 2018 | 10.83 | 11.11 | 10.74 | 11.08 | 5,291,284 | +0.28(+2.58%) |
May 04, 2018 | 10.78 | 10.84 | 10.72 | 10.80 | 4,769,911 | +0.02(+0.21%) |
May 03, 2018 | 10.78 | 10.89 | 10.68 | 10.78 | 3,401,906 | +0.01(+0.11%) |
May 02, 2018 | 10.35 | 10.93 | 10.33 | 10.77 | 5,842,596 | +0.37(+3.51%) |
May 01, 2018 | 10.45 | 10.51 | 10.24 | 10.40 | 4,597,570 | -0.04(-0.39%) |
Apr 30, 2018 | 10.31 | 10.51 | 10.19 | 10.44 | 6,469,180 | +0.10(+1.01%) |
Apr 27, 2018 | 9.966 | 10.42 | 9.920 | 10.34 | 5,528,852 | +0.41(+4.14%) |
Apr 26, 2018 | 9.688 | 9.955 | 9.639 | 9.926 | 2,865,973 | +0.23(+2.39%) |
Apr 25, 2018 | 9.653 | 9.769 | 9.642 | 9.694 | 2,140,638 | +0.02(+0.24%) |
Apr 24, 2018 | 9.601 | 9.717 | 9.566 | 9.671 | 1,567,091 | +0.10(+1.03%) |
Apr 23, 2018 | 9.503 | 9.584 | 9.456 | 9.572 | 1,862,510 | +0.10(+1.04%) |
Apr 20, 2018 | 9.844 | 9.888 | 9.462 | 9.474 | 2,583,179 | -0.35(-3.54%) |
Apr 19, 2018 | 9.763 | 9.850 | 9.714 | 9.821 | 1,857,923 | +0.01(+0.06%) |
Apr 18, 2018 | 9.682 | 9.847 | 9.659 | 9.816 | 2,288,933 | +0.16(+1.68%) |
Apr 17, 2018 | 9.503 | 9.705 | 9.474 | 9.653 | 2,698,083 | +0.13(+1.34%) |
Apr 16, 2018 | 9.410 | 9.601 | 9.352 | 9.526 | 1,918,276 | +0.17(+1.86%) |
Apr 13, 2018 | 9.474 | 9.511 | 9.294 | 9.352 | 2,249,218 | -0.01(-0.12%) |
Apr 12, 2018 | 9.439 | 9.494 | 9.224 | 9.364 | 2,161,412 | -0.07(-0.74%) |
Apr 11, 2018 | 9.410 | 9.590 | 9.398 | 9.433 | 2,796,437 | +0.03(+0.37%) |
Apr 10, 2018 | 9.537 | 9.537 | 9.323 | 9.398 | 2,899,577 | -0.01(-0.12%) |
Apr 09, 2018 | 9.445 | 9.578 | 9.369 | 9.410 | 2,113,270 | +0.00(+0.00%) |
Apr 06, 2018 | 9.410 | 1,931,844 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.398 | 9.587 | 9.323 | 9.485 | 2,534,817 | +0.12(+1.30%) |
Apr 04, 2018 | 9.085 | 9.421 | 9.051 | 9.364 | 3,082,753 | +0.16(+1.76%) |
Apr 03, 2018 | 9.184 | 9.262 | 8.952 | 9.201 | 3,476,619 | +0.02(+0.25%) |
Apr 02, 2018 | 9.421 | 9.503 | 9.059 | 9.178 | 3,932,055 | -0.24(-2.52%) |
Mar 29, 2018 | 9.416 | 9.416 | 9.416 | 0 | +0.04(+0.43%) | |
Mar 28, 2018 | 9.184 | 9.491 | 9.027 | 9.375 | 3,281,689 | +0.19(+2.02%) |
Mar 27, 2018 | 9.190 | 9.472 | 9.106 | 9.190 | 4,511,763 | +0.02(+0.18%) |
Mar 26, 2018 | 9.285 | 9.285 | 8.972 | 9.173 | 3,813,272 | +0.04(+0.49%) |
Mar 23, 2018 | 9.233 | 9.262 | 9.050 | 9.128 | 2,357,894 | +0.00(+0.00%) |
Mar 22, 2018 | 9.218 | 9.402 | 9.117 | 9.128 | 3,500,880 | -0.18(-1.92%) |
Mar 21, 2018 | 9.391 | 9.530 | 9.293 | 9.307 | 3,053,672 | -0.08(-0.89%) |
Mar 20, 2018 | 9.474 | 9.631 | 9.329 | 9.391 | 3,157,114 | -0.06(-0.59%) |
Mar 19, 2018 | 9.687 | 9.698 | 9.324 | 9.447 | 3,610,517 | -0.25(-2.59%) |
Mar 16, 2018 | 9.648 | 9.748 | 9.558 | 9.698 | 4,677,586 | +0.07(+0.75%) |
Mar 15, 2018 | 9.564 | 9.667 | 9.458 | 9.625 | 3,362,972 | +0.12(+1.23%) |
Mar 14, 2018 | 9.527 | 9.625 | 9.452 | 9.508 | 3,506,470 | +0.05(+0.53%) |
Mar 13, 2018 | 9.486 | 9.592 | 9.380 | 9.458 | 4,394,041 | +0.04(+0.42%) |
Mar 12, 2018 | 9.257 | 9.525 | 9.246 | 9.419 | 3,343,121 | +0.13(+1.38%) |
Mar 09, 2018 | 9.117 | 9.296 | 8.989 | 9.290 | 3,350,755 | +0.24(+2.65%) |
Mar 08, 2018 | 8.998 | 9.050 | 8.877 | 9.050 | 2,369,252 | +0.13(+1.50%) |
Mar 07, 2018 | 9.134 | 8.916 | 4,348,693 | +0.15(+1.72%) | ||
Mar 06, 2018 | 8.464 | 8.894 | 8.442 | 8.765 | 4,669,145 | +0.36(+4.32%) |
Mar 05, 2018 | 8.162 | 8.525 | 8.118 | 8.403 | 4,640,796 | +0.20(+2.45%) |
Mar 02, 2018 | 8.520 | 8.537 | 8.112 | 8.202 | 5,828,036 | -0.34(-3.99%) |
Mar 01, 2018 | 8.492 | 8.704 | 8.419 | 8.542 | 3,767,297 | -0.03(-0.33%) |
Feb 28, 2018 | 8.860 | 8.905 | 8.520 | 8.570 | 3,115,755 | -0.29(-3.28%) |
Feb 27, 2018 | 8.911 | 9.086 | 8.827 | 8.860 | 3,550,991 | -0.04(-0.44%) |
Feb 26, 2018 | 8.682 | 9.011 | 8.665 | 8.899 | 2,685,847 | +0.25(+2.91%) |
Feb 23, 2018 | 8.481 | 8.749 | 8.472 | 8.648 | 2,473,641 | +0.17(+1.97%) |
Feb 22, 2018 | 8.464 | 8.481 | 3,240,134 | +0.06(+0.66%) | ||
Feb 21, 2018 | 8.626 | 8.855 | 8.414 | 8.425 | 3,519,861 | -0.20(-2.27%) |
Feb 20, 2018 | 8.955 | 9.067 | 8.598 | 8.620 | 3,840,975 | -0.39(-4.28%) |
Feb 16, 2018 | 9.005 | 9.005 | 9.005 | 0 | +0.09(+1.07%) | |
Feb 15, 2018 | 8.475 | 8.961 | 8.475 | 8.911 | 5,279,496 | +0.50(+5.91%) |
Feb 14, 2018 | 8.442 | 8.090 | 8.414 | 4,224,639 | +0.09(+1.14%) | |
Feb 13, 2018 | 8.548 | 8.626 | 8.288 | 8.319 | 5,532,750 | -0.25(-2.87%) |
Feb 12, 2018 | 8.112 | 8.615 | 7.989 | 8.564 | 5,863,667 | +0.50(+6.23%) |
Feb 09, 2018 | 8.045 | 8.174 | 7.783 | 8.062 | 6,396,500 | +0.15(+1.91%) |
Feb 08, 2018 | 8.514 | 7.911 | 7.911 | 6,144,853 | -0.43(-5.15%) | |
Feb 07, 2018 | 8.375 | 8.430 | 8.210 | 8.341 | 5,981,550 | -0.05(-0.60%) |
Feb 06, 2018 | 8.241 | 8.687 | 8.179 | 8.391 | 6,755,634 | +0.02(+0.20%) |
Feb 05, 2018 | 8.341 | 8.453 | 8.235 | 8.375 | 6,805,197 | -0.06(-0.66%) |
Feb 02, 2018 | 8.648 | 8.665 | 8.241 | 8.430 | 6,722,052 | -0.25(-2.89%) |
Feb 01, 2018 | 8.816 | 8.860 | 8.659 | 8.682 | 3,900,242 | -0.16(-1.77%) |
Jan 31, 2018 | 8.877 | 9.011 | 8.793 | 8.838 | 4,522,485 | -0.04(-0.50%) |
Jan 30, 2018 | 8.877 | 8.978 | 8.737 | 8.883 | 4,361,442 | -0.04(-0.50%) |
Jan 29, 2018 | 9.089 | 9.128 | 8.905 | 8.927 | 3,169,474 | -0.18(-2.02%) |
Jan 26, 2018 | 9.145 | 9.184 | 9.033 | 9.112 | 2,686,126 | -0.02(-0.18%) |
Jan 25, 2018 | 9.039 | 9.142 | 9.005 | 9.128 | 2,529,436 | +0.03(+0.37%) |
Jan 24, 2018 | 9.151 | 9.206 | 9.028 | 9.095 | 4,311,878 | -0.07(-0.79%) |
Jan 23, 2018 | 9.112 | 9.212 | 9.000 | 9.167 | 4,621,640 | +0.02(+0.24%) |
Jan 22, 2018 | 9.151 | 9.201 | 9.100 | 9.145 | 3,730,876 | +0.02(+0.24%) |
Jan 19, 2018 | 9.061 | 9.134 | 8.911 | 9.123 | 3,100,659 | +0.08(+0.93%) |
Jan 18, 2018 | 9.251 | 9.251 | 9.028 | 9.039 | 2,841,831 | -0.24(-2.59%) |
Jan 17, 2018 | 9.234 | 9.335 | 9.145 | 9.279 | 1,981,056 | +0.12(+1.34%) |
Jan 16, 2018 | 9.184 | 9.363 | 9.095 | 9.156 | 4,864,245 | +0.01(+0.12%) |
Jan 12, 2018 | 9.145 | 9.145 | 9.145 | 0 | -0.17(-1.86%) | |
Jan 11, 2018 | 9.218 | 9.352 | 9.089 | 9.318 | 3,220,041 | +0.08(+0.85%) |
Jan 10, 2018 | 9.240 | 5,055,184 | -0.26(-2.76%) | |||
Jan 09, 2018 | 9.631 | 9.659 | 9.435 | 9.502 | 3,287,015 | -0.08(-0.82%) |
Jan 08, 2018 | 9.558 | 9.659 | 9.458 | 9.581 | 3,109,980 | +0.00(+0.00%) |
Jan 05, 2018 | 9.569 | 9.670 | 9.486 | 9.581 | 2,087,473 | +0.03(+0.29%) |
Jan 04, 2018 | 9.514 | 9.715 | 9.335 | 9.553 | 2,771,107 | +0.03(+0.35%) |
Jan 03, 2018 | 9.586 | 9.759 | 9.474 | 9.519 | 4,066,434 | -0.09(-0.93%) |
Jan 02, 2018 | 9.960 | 9.994 | 9.586 | 9.608 | 4,357,368 | -0.32(-3.26%) |
Dec 29, 2017 | 9.932 | 9.932 | 9.932 | 0 | -0.12(-1.17%) | |
Dec 28, 2017 | 10.05 | 10.09 | 9.918 | 10.05 | 4,385,413 | +0.03(+0.28%) |
Dec 27, 2017 | 9.924 | 10.05 | 9.860 | 10.02 | 4,772,223 | +0.23(+2.37%) |
Dec 26, 2017 | 9.681 | 9.897 | 9.681 | 9.789 | 3,258,507 | +0.11(+1.12%) |
Dec 22, 2017 | 9.449 | 9.692 | 9.398 | 9.681 | 3,621,873 | +0.25(+2.69%) |
Dec 21, 2017 | 9.217 | 9.487 | 9.082 | 9.427 | 3,885,145 | +0.24(+2.65%) |
Dec 20, 2017 | 9.227 | 9.286 | 9.119 | 9.184 | 2,918,831 | +0.00(+0.00%) |
Dec 19, 2017 | 9.454 | 9.622 | 9.168 | 9.184 | 6,856,869 | -0.24(-2.58%) |
Dec 18, 2017 | 9.454 | 9.676 | 9.406 | 9.427 | 3,613,342 | -0.04(-0.40%) |
Dec 15, 2017 | 9.573 | 9.654 | 9.373 | 9.465 | 10,610,358 | -0.06(-0.62%) |
Dec 14, 2017 | 9.687 | 9.724 | 9.465 | 9.525 | 5,183,594 | -0.15(-1.51%) |
Dec 13, 2017 | 9.687 | 9.719 | 9.492 | 9.670 | 4,506,020 | +0.04(+0.39%) |
Dec 12, 2017 | 9.433 | 9.643 | 9.330 | 9.633 | 4,077,003 | +0.23(+2.47%) |
Dec 11, 2017 | 9.211 | 9.438 | 9.184 | 9.400 | 4,425,923 | +0.21(+2.23%) |
Dec 08, 2017 | 9.022 | 9.209 | 8.963 | 9.195 | 4,383,046 | +0.16(+1.79%) |
Dec 07, 2017 | 8.655 | 9.044 | 8.417 | 9.033 | 7,007,522 | +0.33(+3.85%) |
Dec 06, 2017 | 8.871 | 8.914 | 8.506 | 8.698 | 9,504,697 | -0.18(-2.01%) |
Dec 05, 2017 | 8.855 | 8.947 | 8.725 | 8.876 | 4,719,749 | +0.02(+0.18%) |
Dec 04, 2017 | 8.887 | 9.065 | 8.855 | 8.860 | 4,370,872 | +0.02(+0.18%) |