Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.15 | 14.15 | 13.51 | 14.09 | 309,000 | +0.08(+0.57%) |
Dec 28, 2018 | 13.82 | 14.36 | 13.66 | 14.01 | 593,800 | +0.31(+2.26%) |
Dec 27, 2018 | 13.16 | 13.71 | 13.16 | 13.70 | 405,996 | +0.31(+2.32%) |
Dec 26, 2018 | 12.96 | 13.45 | 12.72 | 13.39 | 500,464 | +0.63(+4.94%) |
Dec 24, 2018 | 12.82 | 13.00 | 12.73 | 12.76 | 328,400 | -0.14(-1.09%) |
Dec 21, 2018 | 13.62 | 13.66 | 12.80 | 12.90 | 2,660,900 | -0.59(-4.37%) |
Dec 20, 2018 | 13.72 | 13.98 | 13.26 | 13.49 | 422,415 | -0.20(-1.46%) |
Dec 19, 2018 | 14.30 | 14.54 | 13.57 | 13.69 | 353,692 | -0.69(-4.80%) |
Dec 18, 2018 | 14.35 | 14.78 | 14.19 | 14.38 | 282,044 | +0.26(+1.84%) |
Dec 17, 2018 | 14.39 | 14.73 | 14.04 | 14.12 | 548,950 | -0.35(-2.42%) |
Dec 14, 2018 | 14.81 | 15.00 | 14.41 | 14.47 | 678,100 | -0.54(-3.60%) |
Dec 13, 2018 | 15.26 | 15.39 | 14.94 | 15.01 | 340,199 | -0.17(-1.12%) |
Dec 12, 2018 | 15.24 | 15.56 | 15.05 | 15.18 | 415,908 | +0.14(+0.93%) |
Dec 11, 2018 | 15.59 | 15.67 | 14.83 | 15.04 | 550,383 | -0.23(-1.51%) |
Dec 10, 2018 | 14.90 | 15.59 | 14.87 | 15.27 | 1,380,857 | +0.32(+2.14%) |
Dec 07, 2018 | 15.46 | 15.57 | 14.90 | 14.95 | 584,900 | -0.50(-3.24%) |
Dec 06, 2018 | 15.24 | 15.66 | 15.15 | 15.45 | 374,346 | -0.13(-0.83%) |
Dec 04, 2018 | 16.28 | 16.43 | 15.47 | 15.58 | 887,000 | -0.84(-5.12%) |
Dec 03, 2018 | 16.21 | 16.78 | 16.03 | 16.42 | 702,526 | -0.07(-0.42%) |
Nov 30, 2018 | 16.16 | 16.53 | 15.81 | 16.49 | 659,800 | +0.41(+2.55%) |
Nov 29, 2018 | 16.07 | 16.28 | 15.96 | 16.08 | 263,954 | -0.15(-0.92%) |
Nov 28, 2018 | 15.55 | 16.25 | 15.40 | 16.23 | 561,130 | +0.82(+5.32%) |
Nov 27, 2018 | 15.26 | 15.54 | 14.92 | 15.41 | 556,864 | -0.03(-0.19%) |
Nov 26, 2018 | 15.17 | 15.53 | 14.80 | 15.44 | 420,386 | +0.52(+3.49%) |
Nov 23, 2018 | 14.57 | 15.15 | 14.57 | 14.92 | 136,000 | +0.13(+0.88%) |
Nov 21, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.21(+1.44%) | |
Nov 20, 2018 | 13.93 | 15.20 | 13.53 | 14.58 | 965,239 | +0.40(+2.82%) |
Nov 19, 2018 | 14.91 | 14.91 | 14.08 | 14.18 | 401,813 | -0.81(-5.40%) |
Nov 16, 2018 | 14.63 | 15.06 | 14.27 | 14.99 | 585,700 | +0.05(+0.33%) |
Nov 15, 2018 | 14.24 | 14.99 | 14.21 | 14.94 | 482,095 | +0.61(+4.26%) |
Nov 14, 2018 | 14.43 | 14.83 | 14.13 | 14.33 | 748,683 | +0.13(+0.92%) |
Nov 13, 2018 | 14.12 | 14.84 | 14.04 | 14.20 | 1,042,987 | +0.16(+1.14%) |
Nov 12, 2018 | 14.38 | 14.38 | 13.75 | 14.04 | 645,084 | -0.52(-3.57%) |
Nov 09, 2018 | 14.78 | 14.83 | 14.31 | 14.56 | 589,100 | -0.40(-2.67%) |
Nov 08, 2018 | 14.90 | 15.15 | 14.77 | 14.96 | 361,384 | -0.03(-0.20%) |
Nov 07, 2018 | 15.11 | 15.25 | 14.75 | 14.99 | 743,288 | +0.04(+0.27%) |
Nov 06, 2018 | 15.06 | 15.25 | 14.57 | 14.95 | 563,900 | -0.12(-0.80%) |
Nov 05, 2018 | 16.25 | 16.25 | 14.78 | 15.07 | 1,459,967 | -1.29(-7.89%) |
Nov 02, 2018 | 15.97 | 16.83 | 15.97 | 16.36 | 1,754,700 | +0.32(+2.00%) |
Nov 01, 2018 | 13.50 | 16.40 | 13.15 | 16.04 | 2,688,106 | +3.80(+31.05%) |
Oct 31, 2018 | 12.29 | 12.35 | 12.06 | 12.24 | 451,646 | +0.19(+1.58%) |
Oct 30, 2018 | 11.47 | 12.07 | 11.47 | 12.05 | 367,768 | +0.47(+4.06%) |
Oct 29, 2018 | 12.00 | 12.09 | 11.38 | 11.58 | 228,915 | -0.22(-1.86%) |
Oct 26, 2018 | 11.60 | 12.00 | 11.38 | 11.80 | 275,900 | -0.08(-0.67%) |
Oct 25, 2018 | 11.66 | 11.99 | 11.53 | 11.88 | 396,676 | +0.37(+3.21%) |
Oct 24, 2018 | 12.35 | 12.38 | 11.50 | 11.51 | 435,984 | -0.94(-7.55%) |
Oct 23, 2018 | 12.17 | 12.60 | 12.07 | 12.45 | 275,922 | -0.05(-0.40%) |
Oct 22, 2018 | 12.57 | 12.74 | 12.44 | 12.50 | 197,785 | +0.00(+0.00%) |
Oct 19, 2018 | 12.72 | 12.93 | 12.41 | 12.50 | 312,000 | -0.23(-1.81%) |
Oct 18, 2018 | 13.10 | 13.14 | 12.65 | 12.73 | 314,510 | -0.45(-3.41%) |
Oct 17, 2018 | 13.50 | 13.75 | 13.15 | 13.18 | 528,038 | +0.21(+1.62%) |
Oct 16, 2018 | 12.55 | 13.04 | 12.54 | 12.97 | 427,534 | +0.57(+4.60%) |
Oct 15, 2018 | 12.16 | 12.64 | 12.06 | 12.40 | 325,205 | +0.19(+1.56%) |
Oct 12, 2018 | 12.23 | 12.39 | 11.97 | 12.21 | 542,500 | +0.19(+1.58%) |
Oct 11, 2018 | 11.99 | 12.46 | 11.96 | 12.02 | 498,462 | +0.02(+0.17%) |
Oct 10, 2018 | 12.13 | 12.25 | 11.84 | 12.00 | 421,938 | -0.25(-2.04%) |
Oct 09, 2018 | 12.24 | 12.43 | 12.10 | 12.25 | 335,371 | -0.05(-0.41%) |
Oct 08, 2018 | 12.62 | 12.69 | 12.14 | 12.30 | 308,120 | -0.40(-3.15%) |
Oct 05, 2018 | 13.09 | 13.13 | 12.52 | 12.70 | 422,200 | -0.45(-3.42%) |
Oct 04, 2018 | 13.62 | 13.62 | 12.99 | 13.15 | 359,311 | -0.53(-3.87%) |
Oct 03, 2018 | 13.56 | 13.79 | 13.47 | 13.68 | 311,651 | +0.17(+1.26%) |
Oct 02, 2018 | 13.26 | 13.65 | 13.23 | 13.51 | 362,510 | +0.24(+1.81%) |
Oct 01, 2018 | 13.80 | 13.81 | 13.16 | 13.27 | 548,649 | -0.48(-3.49%) |
Sep 28, 2018 | 12.95 | 13.85 | 12.85 | 13.75 | 653,400 | +0.75(+5.77%) |
Sep 27, 2018 | 13.00 | 13.20 | 12.95 | 13.00 | 338,615 | +0.05(+0.39%) |
Sep 26, 2018 | 13.00 | 13.25 | 12.85 | 12.95 | 380,194 | -0.15(-1.15%) |
Sep 25, 2018 | 13.25 | 13.35 | 13.00 | 13.10 | 324,609 | -0.25(-1.87%) |
Sep 24, 2018 | 13.10 | 13.35 | 12.95 | 13.35 | 367,707 | +0.15(+1.14%) |
Sep 21, 2018 | 13.20 | 13.35 | 13.03 | 13.20 | 640,900 | -0.10(-0.75%) |
Sep 20, 2018 | 13.35 | 13.40 | 13.18 | 13.30 | 284,974 | +0.10(+0.76%) |
Sep 19, 2018 | 13.50 | 13.60 | 12.95 | 13.20 | 643,285 | -0.35(-2.58%) |
Sep 18, 2018 | 13.20 | 13.60 | 13.20 | 13.55 | 304,377 | +0.35(+2.65%) |
Sep 17, 2018 | 13.20 | 13.50 | 12.93 | 13.20 | 253,260 | -0.10(-0.75%) |
Sep 14, 2018 | 13.20 | 13.40 | 13.10 | 13.30 | 290,600 | +0.15(+1.14%) |
Sep 13, 2018 | 13.20 | 13.35 | 12.95 | 13.15 | 244,942 | +0.10(+0.77%) |
Sep 12, 2018 | 13.25 | 13.25 | 12.75 | 13.05 | 376,221 | -0.25(-1.88%) |
Sep 11, 2018 | 13.40 | 13.47 | 13.10 | 13.30 | 260,236 | -0.10(-0.75%) |
Sep 10, 2018 | 13.60 | 13.90 | 13.30 | 13.40 | 228,261 | -0.15(-1.11%) |
Sep 07, 2018 | 13.85 | 13.95 | 13.40 | 13.55 | 507,100 | -0.35(-2.52%) |
Sep 06, 2018 | 14.80 | 14.80 | 13.90 | 13.90 | 398,003 | -0.90(-6.08%) |
Sep 05, 2018 | 15.00 | 15.05 | 14.70 | 14.80 | 428,254 | -0.25(-1.66%) |
Sep 04, 2018 | 15.40 | 15.45 | 14.95 | 15.05 | 373,893 | -0.40(-2.59%) |
Aug 31, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.45(-2.83%) | |
Aug 30, 2018 | 15.25 | 15.97 | 15.25 | 15.90 | 838,529 | +0.60(+3.92%) |
Aug 29, 2018 | 14.65 | 15.40 | 14.40 | 15.30 | 936,117 | +0.60(+4.08%) |
Aug 28, 2018 | 14.75 | 14.80 | 14.45 | 14.70 | 360,639 | +0.00(+0.00%) |
Aug 27, 2018 | 14.15 | 14.75 | 13.93 | 14.70 | 858,238 | +0.70(+5.00%) |
Aug 24, 2018 | 13.90 | 14.05 | 13.78 | 14.00 | 279,900 | +0.20(+1.45%) |
Aug 23, 2018 | 13.80 | 13.90 | 13.70 | 13.80 | 195,352 | +0.05(+0.36%) |
Aug 22, 2018 | 13.70 | 13.88 | 13.60 | 13.75 | 395,187 | -0.05(-0.36%) |
Aug 21, 2018 | 13.40 | 14.00 | 13.35 | 13.80 | 390,582 | +0.40(+2.99%) |
Aug 20, 2018 | 13.35 | 13.55 | 13.20 | 13.40 | 323,608 | +0.15(+1.13%) |
Aug 17, 2018 | 13.45 | 13.45 | 13.05 | 13.25 | 395,300 | -0.30(-2.21%) |
Aug 16, 2018 | 13.45 | 13.65 | 13.25 | 13.55 | 337,337 | +0.15(+1.12%) |
Aug 15, 2018 | 13.85 | 13.90 | 13.28 | 13.40 | 321,396 | -0.50(-3.60%) |
Aug 14, 2018 | 14.15 | 14.25 | 13.88 | 13.90 | 292,358 | -0.20(-1.42%) |
Aug 13, 2018 | 14.00 | 14.15 | 13.85 | 14.10 | 507,606 | +0.05(+0.36%) |
Aug 10, 2018 | 14.05 | 14.25 | 13.80 | 14.05 | 588,500 | +0.05(+0.36%) |
Aug 09, 2018 | 13.90 | 14.10 | 13.80 | 14.00 | 411,697 | +0.00(+0.00%) |
Aug 08, 2018 | 14.10 | 14.25 | 13.70 | 14.00 | 507,631 | -0.10(-0.71%) |
Aug 07, 2018 | 14.15 | 14.40 | 14.05 | 14.10 | 341,341 | -0.15(-1.05%) |
Aug 06, 2018 | 14.00 | 14.35 | 13.95 | 14.25 | 530,052 | +0.05(+0.35%) |
Aug 03, 2018 | 14.10 | 14.35 | 13.80 | 14.20 | 672,500 | +0.05(+0.35%) |
Aug 02, 2018 | 13.50 | 15.00 | 13.05 | 14.15 | 1,050,196 | +1.10(+8.43%) |
Aug 01, 2018 | 12.85 | 13.10 | 12.70 | 13.05 | 697,104 | +0.10(+0.77%) |
Jul 31, 2018 | 12.85 | 13.50 | 12.85 | 12.95 | 780,528 | +0.15(+1.17%) |
Jul 30, 2018 | 13.00 | 13.25 | 12.70 | 12.80 | 349,229 | -0.25(-1.92%) |
Jul 27, 2018 | 13.10 | 13.35 | 12.85 | 13.05 | 358,800 | +0.05(+0.38%) |
Jul 26, 2018 | 12.80 | 13.15 | 12.65 | 13.00 | 449,722 | +0.20(+1.56%) |
Jul 25, 2018 | 13.65 | 13.70 | 12.70 | 12.80 | 1,024,397 | -0.95(-6.91%) |
Jul 24, 2018 | 14.20 | 14.32 | 13.70 | 13.75 | 313,932 | -0.30(-2.14%) |
Jul 23, 2018 | 13.90 | 14.20 | 13.65 | 14.05 | 309,216 | +0.05(+0.36%) |
Jul 20, 2018 | 14.20 | 14.20 | 13.90 | 14.00 | 320,462 | -0.20(-1.41%) |
Jul 19, 2018 | 14.35 | 14.38 | 14.03 | 14.20 | 235,385 | -0.15(-1.05%) |
Jul 18, 2018 | 14.15 | 14.43 | 14.05 | 14.35 | 354,359 | +0.25(+1.77%) |
Jul 17, 2018 | 13.75 | 14.22 | 13.70 | 14.10 | 205,005 | +0.30(+2.17%) |
Jul 16, 2018 | 13.55 | 13.95 | 13.50 | 13.80 | 435,435 | +0.25(+1.85%) |
Jul 13, 2018 | 13.65 | 13.90 | 13.50 | 13.55 | 388,304 | -0.15(-1.09%) |
Jul 12, 2018 | 13.30 | 13.70 | 13.28 | 13.70 | 733,846 | +0.50(+3.79%) |
Jul 11, 2018 | 14.00 | 14.35 | 13.15 | 13.20 | 2,026,590 | -0.90(-6.38%) |
Jul 10, 2018 | 14.65 | 14.78 | 13.55 | 14.10 | 1,808,374 | -0.65(-4.41%) |
Jul 09, 2018 | 14.55 | 14.85 | 14.55 | 14.75 | 415,494 | +0.35(+2.43%) |
Jul 06, 2018 | 13.90 | 14.50 | 13.75 | 14.40 | 397,320 | +0.45(+3.23%) |
Jul 05, 2018 | 13.95 | 13.65 | 13.95 | 397,244 | +0.35(+2.57%) | |
Jul 03, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) | |
Jul 02, 2018 | 13.20 | 13.65 | 13.05 | 13.65 | 536,309 | +0.35(+2.63%) |
Jun 29, 2018 | 13.20 | 13.70 | 13.20 | 13.30 | 428,104 | +0.25(+1.92%) |
Jun 28, 2018 | 13.20 | 13.35 | 12.50 | 13.05 | 1,056,685 | -0.25(-1.88%) |
Jun 27, 2018 | 13.95 | 13.95 | 13.25 | 13.30 | 418,250 | -0.55(-3.97%) |
Jun 26, 2018 | 13.50 | 13.90 | 12.71 | 13.85 | 589,988 | +0.40(+2.97%) |
Jun 25, 2018 | 13.95 | 13.95 | 13.35 | 13.45 | 607,791 | -0.70(-4.95%) |
Jun 22, 2018 | 14.15 | 14.30 | 13.90 | 14.15 | 1,861,128 | +0.05(+0.35%) |
Jun 21, 2018 | 14.35 | 14.44 | 13.95 | 14.10 | 310,987 | -0.15(-1.05%) |
Jun 20, 2018 | 14.40 | 14.45 | 14.15 | 14.25 | 271,315 | -0.10(-0.70%) |
Jun 19, 2018 | 14.15 | 14.43 | 13.80 | 14.35 | 440,233 | +0.00(+0.00%) |
Jun 18, 2018 | 13.95 | 14.70 | 13.70 | 14.35 | 960,059 | +0.30(+2.14%) |
Jun 15, 2018 | 14.25 | 14.00 | 14.05 | 716,706 | -0.20(-1.40%) | |
Jun 14, 2018 | 14.40 | 14.40 | 14.00 | 14.25 | 733,978 | -0.05(-0.35%) |
Jun 13, 2018 | 14.10 | 14.47 | 14.10 | 14.30 | 881,912 | +0.10(+0.70%) |
Jun 12, 2018 | 14.15 | 14.30 | 13.97 | 14.20 | 350,999 | +0.15(+1.07%) |
Jun 11, 2018 | 14.05 | 14.20 | 13.85 | 14.05 | 337,142 | +0.00(+0.00%) |
Jun 08, 2018 | 14.05 | 14.10 | 13.75 | 14.05 | 392,605 | -0.05(-0.35%) |
Jun 07, 2018 | 14.40 | 14.40 | 13.80 | 14.10 | 433,463 | -0.30(-2.08%) |
Jun 06, 2018 | 14.45 | 14.50 | 14.12 | 14.40 | 379,982 | -0.05(-0.35%) |
Jun 05, 2018 | 14.10 | 14.47 | 14.05 | 14.45 | 373,198 | +0.35(+2.48%) |
Jun 04, 2018 | 14.10 | 14.20 | 13.90 | 14.10 | 330,326 | -0.05(-0.35%) |
Jun 01, 2018 | 13.65 | 14.20 | 13.60 | 14.15 | 522,450 | +0.60(+4.43%) |
May 31, 2018 | 13.60 | 13.72 | 13.50 | 13.55 | 340,370 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.68 | 13.35 | 13.60 | 426,430 | +0.20(+1.49%) |
May 29, 2018 | 13.40 | 13.57 | 13.32 | 13.40 | 340,132 | -0.15(-1.11%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.30(+2.26%) | |
May 24, 2018 | 13.40 | 13.45 | 13.15 | 13.25 | 354,802 | -0.20(-1.49%) |
May 23, 2018 | 13.15 | 13.53 | 13.05 | 13.45 | 412,328 | +0.20(+1.51%) |
May 22, 2018 | 13.20 | 13.45 | 13.20 | 13.25 | 300,324 | +0.10(+0.76%) |
May 21, 2018 | 13.15 | 13.40 | 13.05 | 13.15 | 426,768 | +0.15(+1.15%) |
May 18, 2018 | 13.30 | 13.30 | 12.81 | 13.00 | 406,930 | -0.30(-2.26%) |
May 17, 2018 | 13.15 | 13.35 | 13.00 | 13.30 | 480,242 | +0.10(+0.76%) |
May 16, 2018 | 13.00 | 13.55 | 13.00 | 13.20 | 683,954 | +0.25(+1.93%) |
May 15, 2018 | 13.20 | 13.20 | 12.86 | 12.95 | 402,573 | -0.30(-2.26%) |
May 14, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 291,120 | +0.20(+1.53%) |
May 11, 2018 | 13.20 | 13.28 | 12.95 | 13.05 | 292,499 | -0.10(-0.76%) |
May 10, 2018 | 13.00 | 13.20 | 12.80 | 13.15 | 341,863 | +0.10(+0.77%) |
May 09, 2018 | 12.70 | 13.10 | 12.68 | 13.05 | 384,867 | +0.40(+3.16%) |
May 08, 2018 | 12.70 | 12.93 | 12.55 | 12.65 | 647,783 | -0.05(-0.39%) |
May 07, 2018 | 12.40 | 12.82 | 12.40 | 12.70 | 629,212 | +0.35(+2.83%) |
May 04, 2018 | 12.10 | 12.45 | 11.75 | 12.35 | 733,040 | +0.05(+0.41%) |
May 03, 2018 | 12.05 | 13.75 | 12.00 | 12.30 | 1,428,759 | +0.40(+3.36%) |
May 02, 2018 | 11.50 | 12.09 | 11.35 | 11.90 | 1,107,423 | +0.45(+3.93%) |
May 01, 2018 | 11.50 | 11.70 | 11.10 | 11.45 | 875,196 | -0.03(-0.22%) |
Apr 30, 2018 | 11.55 | 11.74 | 11.45 | 11.47 | 618,774 | -0.08(-0.65%) |
Apr 27, 2018 | 12.85 | 12.85 | 11.25 | 11.55 | 1,930,711 | -2.20(-16.00%) |
Apr 26, 2018 | 13.65 | 13.97 | 13.62 | 13.75 | 594,283 | +0.25(+1.85%) |
Apr 25, 2018 | 13.95 | 14.00 | 13.32 | 13.50 | 1,401,324 | -0.50(-3.57%) |
Apr 24, 2018 | 14.05 | 14.20 | 13.60 | 14.00 | 661,450 | +0.05(+0.36%) |
Apr 23, 2018 | 14.20 | 14.30 | 13.90 | 13.95 | 509,572 | -0.15(-1.06%) |
Apr 20, 2018 | 14.25 | 14.50 | 13.95 | 14.10 | 429,481 | -0.25(-1.74%) |
Apr 19, 2018 | 14.90 | 14.90 | 14.20 | 14.35 | 764,767 | -0.70(-4.65%) |
Apr 18, 2018 | 14.90 | 15.05 | 14.60 | 15.05 | 633,495 | +0.05(+0.33%) |
Apr 17, 2018 | 14.50 | 15.10 | 14.50 | 15.00 | 909,011 | +0.45(+3.09%) |
Apr 16, 2018 | 14.30 | 14.64 | 14.03 | 14.55 | 566,614 | +0.35(+2.46%) |
Apr 13, 2018 | 14.30 | 14.50 | 13.97 | 14.20 | 571,284 | +0.00(+0.00%) |
Apr 12, 2018 | 14.00 | 14.40 | 13.90 | 14.20 | 312,512 | +0.25(+1.79%) |
Apr 11, 2018 | 13.40 | 14.20 | 13.30 | 13.95 | 575,801 | +0.45(+3.33%) |
Apr 10, 2018 | 13.25 | 13.65 | 13.25 | 13.50 | 624,205 | +0.40(+3.05%) |
Apr 09, 2018 | 13.35 | 13.55 | 13.05 | 13.10 | 469,486 | -0.05(-0.38%) |
Apr 06, 2018 | 13.15 | 675,264 | -0.50(-3.66%) | |||
Apr 05, 2018 | 13.90 | 14.00 | 13.35 | 13.65 | 616,503 | -0.10(-0.73%) |
Apr 04, 2018 | 13.30 | 13.85 | 13.10 | 13.75 | 967,801 | +0.15(+1.10%) |
Apr 03, 2018 | 13.40 | 13.60 | 13.05 | 13.60 | 776,679 | +0.45(+3.42%) |
Apr 02, 2018 | 13.60 | 13.80 | 13.15 | 13.15 | 832,266 | -0.50(-3.66%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Mar 28, 2018 | 13.75 | 13.95 | 13.35 | 13.50 | 860,124 | -0.30(-2.17%) |
Mar 27, 2018 | 14.25 | 14.35 | 13.70 | 13.80 | 1,131,893 | -0.45(-3.16%) |
Mar 26, 2018 | 13.95 | 14.25 | 13.72 | 14.25 | 674,806 | +0.55(+4.01%) |
Mar 23, 2018 | 14.55 | 14.55 | 13.68 | 13.70 | 712,771 | -0.85(-5.84%) |
Mar 22, 2018 | 14.90 | 15.00 | 14.53 | 14.55 | 850,153 | -0.55(-3.64%) |
Mar 21, 2018 | 14.80 | 15.30 | 14.70 | 15.10 | 548,393 | +0.30(+2.03%) |
Mar 20, 2018 | 15.10 | 15.10 | 14.70 | 14.80 | 649,498 | -0.25(-1.66%) |
Mar 19, 2018 | 14.90 | 15.05 | 14.45 | 15.05 | 1,048,250 | +0.15(+1.01%) |
Mar 16, 2018 | 14.95 | 15.15 | 14.75 | 14.90 | 1,641,879 | -0.05(-0.33%) |
Mar 15, 2018 | 15.10 | 15.18 | 14.85 | 14.95 | 829,219 | -0.15(-0.99%) |
Mar 14, 2018 | 15.25 | 15.35 | 15.10 | 15.10 | 957,874 | -0.20(-1.31%) |
Mar 13, 2018 | 15.40 | 15.45 | 15.07 | 15.30 | 1,346,520 | +0.00(+0.00%) |
Mar 12, 2018 | 15.30 | 15.65 | 15.25 | 15.30 | 1,214,118 | -0.15(-0.97%) |
Mar 09, 2018 | 15.30 | 15.65 | 15.11 | 15.45 | 14,323,222 | +0.35(+2.32%) |
Mar 08, 2018 | 15.05 | 15.35 | 14.80 | 15.10 | 3,296,760 | +0.05(+0.33%) |
Mar 07, 2018 | 15.05 | 5,311,916 | +1.45(+10.66%) | |||
Mar 06, 2018 | 13.45 | 13.72 | 13.35 | 13.60 | 427,450 | +0.20(+1.49%) |
Mar 05, 2018 | 13.30 | 13.50 | 13.15 | 13.40 | 384,337 | +0.00(+0.00%) |
Mar 02, 2018 | 12.95 | 13.50 | 12.80 | 13.40 | 403,854 | +0.35(+2.68%) |
Mar 01, 2018 | 13.15 | 13.45 | 12.85 | 13.05 | 597,426 | -0.05(-0.38%) |
Feb 28, 2018 | 13.30 | 13.40 | 13.05 | 13.10 | 584,722 | -0.10(-0.76%) |
Feb 27, 2018 | 13.60 | 13.65 | 13.10 | 13.20 | 1,607,724 | -0.35(-2.58%) |
Feb 26, 2018 | 12.85 | 13.60 | 12.55 | 13.55 | 635,033 | +0.80(+6.27%) |
Feb 23, 2018 | 12.85 | 12.90 | 12.49 | 12.75 | 831,322 | -0.10(-0.78%) |
Feb 22, 2018 | 13.30 | 13.30 | 12.75 | 12.85 | 688,048 | -0.30(-2.28%) |
Feb 21, 2018 | 13.15 | 13.30 | 12.90 | 13.15 | 650,033 | -0.05(-0.38%) |
Feb 20, 2018 | 12.85 | 13.47 | 12.85 | 13.20 | 797,594 | +0.35(+2.72%) |
Feb 16, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.20(-1.53%) | |
Feb 15, 2018 | 12.90 | 13.30 | 12.60 | 13.05 | 901,592 | +0.15(+1.16%) |
Feb 14, 2018 | 13.05 | 12.11 | 12.90 | 781,788 | +0.55(+4.45%) | |
Feb 13, 2018 | 12.40 | 12.55 | 12.20 | 12.35 | 878,845 | -0.05(-0.40%) |
Feb 12, 2018 | 12.50 | 12.70 | 12.15 | 12.40 | 782,288 | -0.05(-0.40%) |
Feb 09, 2018 | 12.45 | 12.60 | 11.85 | 12.45 | 1,319,841 | +0.20(+1.63%) |
Feb 08, 2018 | 12.60 | 12.60 | 11.30 | 12.25 | 2,223,948 | -0.95(-7.20%) |
Feb 07, 2018 | 13.60 | 13.70 | 13.15 | 13.20 | 761,235 | -0.40(-2.94%) |
Feb 06, 2018 | 13.00 | 13.75 | 12.85 | 13.60 | 896,623 | +0.28(+2.06%) |
Feb 05, 2018 | 13.60 | 13.85 | 13.25 | 13.32 | 585,109 | -0.53(-3.79%) |
Feb 02, 2018 | 14.20 | 14.25 | 13.70 | 13.85 | 759,247 | -0.55(-3.82%) |
Feb 01, 2018 | 14.15 | 14.75 | 13.90 | 14.40 | 621,408 | +0.05(+0.35%) |
Jan 31, 2018 | 15.10 | 15.15 | 14.25 | 14.35 | 764,784 | -0.65(-4.33%) |
Jan 30, 2018 | 14.65 | 15.20 | 14.65 | 15.00 | 675,808 | +0.05(+0.33%) |
Jan 29, 2018 | 15.15 | 15.15 | 14.55 | 14.95 | 594,029 | -0.25(-1.64%) |
Jan 26, 2018 | 14.90 | 15.20 | 14.82 | 15.20 | 387,772 | +0.35(+2.36%) |
Jan 25, 2018 | 15.25 | 15.50 | 14.75 | 14.85 | 681,726 | -0.25(-1.66%) |
Jan 24, 2018 | 15.00 | 15.25 | 14.70 | 15.10 | 698,087 | +0.00(+0.00%) |
Jan 23, 2018 | 15.05 | 15.25 | 14.90 | 15.10 | 488,837 | +0.10(+0.67%) |
Jan 22, 2018 | 15.35 | 15.66 | 14.85 | 15.00 | 812,145 | -0.50(-3.23%) |
Jan 19, 2018 | 15.45 | 15.60 | 15.20 | 15.50 | 528,375 | +0.00(+0.00%) |
Jan 18, 2018 | 15.15 | 15.65 | 15.05 | 15.50 | 1,221,226 | +0.30(+1.97%) |
Jan 17, 2018 | 16.90 | 17.05 | 14.75 | 15.20 | 2,243,101 | -1.45(-8.71%) |
Jan 16, 2018 | 16.75 | 17.15 | 16.65 | 16.65 | 447,903 | +0.05(+0.30%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.90%) | |
Jan 11, 2018 | 16.50 | 16.80 | 16.15 | 16.75 | 508,922 | +0.40(+2.45%) |
Jan 10, 2018 | 16.40 | 16.35 | 541,486 | -0.10(-0.61%) | ||
Jan 09, 2018 | 16.80 | 17.09 | 16.27 | 16.45 | 713,916 | -0.40(-2.37%) |
Jan 08, 2018 | 16.35 | 16.85 | 16.20 | 16.85 | 522,665 | +0.55(+3.37%) |
Jan 05, 2018 | 16.30 | 16.45 | 16.15 | 16.30 | 321,577 | +0.00(+0.00%) |
Jan 04, 2018 | 16.20 | 16.45 | 15.88 | 16.30 | 645,242 | +0.20(+1.24%) |
Jan 03, 2018 | 16.45 | 16.50 | 15.95 | 16.10 | 423,397 | -0.35(-2.13%) |