Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.956 | 9.956 | 9.700 | 9.916 | 557,490 | -0.02(-0.16%) |
Dec 28, 2018 | 10.01 | 10.22 | 9.868 | 9.932 | 546,860 | -0.05(-0.48%) |
Dec 27, 2018 | 9.964 | 9.980 | 9.692 | 9.980 | 668,445 | -0.08(-0.80%) |
Dec 26, 2018 | 9.764 | 10.09 | 9.652 | 10.06 | 817,325 | +0.33(+3.37%) |
Dec 24, 2018 | 10.12 | 10.16 | 9.732 | 9.732 | 339,021 | -0.44(-4.32%) |
Dec 21, 2018 | 10.34 | 10.52 | 10.15 | 10.17 | 2,339,882 | -0.16(-1.55%) |
Dec 20, 2018 | 10.60 | 10.62 | 10.25 | 10.33 | 1,239,830 | -0.30(-2.86%) |
Dec 19, 2018 | 11.04 | 11.04 | 10.61 | 10.64 | 855,976 | -0.31(-2.85%) |
Dec 18, 2018 | 10.92 | 11.10 | 10.86 | 10.95 | 724,540 | +0.10(+0.88%) |
Dec 17, 2018 | 10.97 | 11.08 | 10.85 | 10.85 | 1,712,278 | -0.15(-1.38%) |
Dec 14, 2018 | 11.04 | 11.17 | 10.93 | 11.00 | 948,908 | -0.13(-1.15%) |
Dec 13, 2018 | 10.88 | 11.33 | 10.88 | 11.13 | 1,162,774 | +0.23(+2.13%) |
Dec 12, 2018 | 10.84 | 11.08 | 10.78 | 10.90 | 2,012,670 | +0.12(+1.11%) |
Dec 11, 2018 | 10.96 | 11.00 | 10.78 | 10.78 | 642,734 | -0.13(-1.17%) |
Dec 10, 2018 | 11.07 | 11.07 | 10.79 | 10.91 | 645,944 | -0.12(-1.09%) |
Dec 07, 2018 | 11.22 | 11.31 | 11.00 | 11.03 | 682,418 | -0.24(-2.13%) |
Dec 06, 2018 | 10.86 | 11.28 | 10.76 | 11.27 | 1,154,478 | +0.33(+3.00%) |
Dec 04, 2018 | 11.22 | 11.33 | 10.84 | 10.94 | 1,276,924 | -0.28(-2.49%) |
Dec 03, 2018 | 11.20 | 11.45 | 11.15 | 11.22 | 925,205 | +0.08(+0.72%) |
Nov 30, 2018 | 11.10 | 11.17 | 10.91 | 11.14 | 863,746 | +0.04(+0.36%) |
Nov 29, 2018 | 11.74 | 11.74 | 11.06 | 11.10 | 926,516 | -0.55(-4.74%) |
Nov 28, 2018 | 11.70 | 11.79 | 11.57 | 11.65 | 770,406 | -0.05(-0.41%) |
Nov 27, 2018 | 11.71 | 11.78 | 11.65 | 11.70 | 358,563 | -0.01(-0.07%) |
Nov 26, 2018 | 11.91 | 11.93 | 11.66 | 11.71 | 704,713 | -0.14(-1.21%) |
Nov 23, 2018 | 11.77 | 11.91 | 11.77 | 11.85 | 194,583 | +0.04(+0.34%) |
Nov 21, 2018 | 11.81 | 11.81 | 11.81 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 11.87 | 11.95 | 11.77 | 11.82 | 486,577 | -0.10(-0.81%) |
Nov 19, 2018 | 11.91 | 11.99 | 11.83 | 11.91 | 695,135 | +0.02(+0.20%) |
Nov 16, 2018 | 11.90 | 11.93 | 11.82 | 11.89 | 520,849 | -0.06(-0.47%) |
Nov 15, 2018 | 11.88 | 11.96 | 11.77 | 11.95 | 737,892 | +0.01(+0.07%) |
Nov 14, 2018 | 11.88 | 12.01 | 11.87 | 11.94 | 654,531 | +0.09(+0.74%) |
Nov 13, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 631,600 | -0.06(-0.46%) |
Nov 12, 2018 | 11.79 | 11.99 | 11.79 | 11.91 | 631,844 | +0.09(+0.80%) |
Nov 09, 2018 | 11.84 | 11.91 | 11.76 | 11.81 | 411,340 | -0.06(-0.47%) |
Nov 08, 2018 | 11.71 | 11.87 | 11.66 | 11.87 | 412,622 | +0.13(+1.08%) |
Nov 07, 2018 | 11.73 | 11.80 | 11.64 | 11.74 | 414,330 | +0.02(+0.13%) |
Nov 06, 2018 | 11.65 | 11.72 | 11.59 | 11.72 | 382,083 | +0.09(+0.75%) |
Nov 05, 2018 | 11.56 | 11.70 | 11.50 | 11.64 | 775,524 | +0.07(+0.61%) |
Nov 02, 2018 | 11.83 | 11.83 | 11.44 | 11.57 | 611,444 | -0.25(-2.14%) |
Nov 01, 2018 | 11.83 | 11.89 | 11.73 | 11.82 | 878,722 | -0.01(-0.07%) |
Oct 31, 2018 | 12.18 | 12.19 | 11.83 | 11.83 | 1,118,331 | -0.31(-2.54%) |
Oct 30, 2018 | 12.24 | 12.37 | 12.05 | 12.14 | 791,145 | -0.13(-1.10%) |
Oct 29, 2018 | 12.35 | 12.44 | 12.18 | 12.27 | 471,400 | -0.02(-0.19%) |
Oct 26, 2018 | 12.34 | 12.38 | 12.12 | 12.29 | 666,087 | -0.06(-0.51%) |
Oct 25, 2018 | 12.31 | 12.46 | 12.20 | 12.36 | 827,485 | +0.06(+0.51%) |
Oct 24, 2018 | 12.29 | 12.47 | 12.20 | 12.29 | 672,370 | +0.06(+0.45%) |
Oct 23, 2018 | 12.20 | 12.34 | 12.10 | 12.24 | 531,616 | +0.02(+0.19%) |
Oct 22, 2018 | 12.24 | 12.36 | 12.15 | 12.21 | 1,184,521 | -0.02(-0.19%) |
Oct 19, 2018 | 12.20 | 12.30 | 12.16 | 12.24 | 1,243,506 | +0.06(+0.45%) |
Oct 18, 2018 | 12.18 | 12.32 | 12.10 | 12.18 | 987,970 | +0.01(+0.06%) |
Oct 17, 2018 | 12.17 | 12.24 | 12.11 | 12.18 | 750,832 | +0.01(+0.06%) |
Oct 16, 2018 | 11.94 | 12.22 | 11.87 | 12.17 | 1,046,827 | +0.25(+2.06%) |
Oct 15, 2018 | 11.71 | 12.04 | 11.71 | 11.92 | 1,089,724 | +0.16(+1.34%) |
Oct 12, 2018 | 12.05 | 12.06 | 11.76 | 11.76 | 918,558 | -0.16(-1.33%) |
Oct 11, 2018 | 12.17 | 12.20 | 11.89 | 11.92 | 1,118,651 | -0.25(-2.01%) |
Oct 10, 2018 | 12.15 | 12.30 | 12.07 | 12.17 | 1,015,554 | +0.01(+0.06%) |
Oct 09, 2018 | 12.21 | 12.33 | 12.10 | 12.16 | 1,260,570 | +0.13(+1.12%) |
Oct 08, 2018 | 11.87 | 12.05 | 11.86 | 12.02 | 2,116,334 | +0.18(+1.54%) |
Oct 05, 2018 | 11.76 | 11.94 | 11.76 | 11.84 | 2,215,190 | +0.06(+0.47%) |
Oct 04, 2018 | 11.80 | 11.96 | 11.64 | 11.79 | 7,895,554 | -1.00(-7.85%) |
Oct 03, 2018 | 12.93 | 12.93 | 12.74 | 12.79 | 306,481 | -0.11(-0.86%) |
Oct 02, 2018 | 12.96 | 13.02 | 12.89 | 12.90 | 196,345 | -0.07(-0.55%) |
Oct 01, 2018 | 13.25 | 13.25 | 12.94 | 12.97 | 349,540 | -0.25(-1.85%) |
Sep 28, 2018 | 13.04 | 13.22 | 13.04 | 13.22 | 384,145 | +0.18(+1.39%) |
Sep 27, 2018 | 12.94 | 13.08 | 12.94 | 13.04 | 224,409 | +0.10(+0.79%) |
Sep 26, 2018 | 13.14 | 13.16 | 12.93 | 12.93 | 233,420 | -0.21(-1.56%) |
Sep 25, 2018 | 13.03 | 13.19 | 12.98 | 13.14 | 258,023 | +0.14(+1.10%) |
Sep 24, 2018 | 13.27 | 13.30 | 12.92 | 13.00 | 373,239 | -0.28(-2.09%) |
Sep 21, 2018 | 13.31 | 13.33 | 13.19 | 13.27 | 563,758 | -0.05(-0.36%) |
Sep 20, 2018 | 13.17 | 13.35 | 13.11 | 13.32 | 221,393 | +0.15(+1.14%) |
Sep 19, 2018 | 13.53 | 13.57 | 13.17 | 13.17 | 365,709 | -0.32(-2.40%) |
Sep 18, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 343,320 | -0.06(-0.41%) |
Sep 17, 2018 | 13.59 | 13.69 | 13.53 | 13.55 | 587,395 | -0.04(-0.29%) |
Sep 14, 2018 | 13.62 | 13.62 | 13.48 | 13.59 | 446,756 | -0.07(-0.52%) |
Sep 13, 2018 | 13.71 | 13.75 | 13.65 | 13.66 | 275,127 | -0.02(-0.17%) |
Sep 12, 2018 | 13.69 | 13.77 | 13.59 | 13.69 | 370,866 | +0.00(+0.00%) |
Sep 11, 2018 | 13.57 | 13.72 | 13.53 | 13.69 | 278,422 | +0.02(+0.17%) |
Sep 10, 2018 | 13.56 | 13.72 | 13.53 | 13.66 | 316,198 | +0.18(+1.35%) |
Sep 07, 2018 | 13.60 | 13.60 | 13.42 | 13.48 | 251,332 | -0.14(-1.04%) |
Sep 06, 2018 | 13.58 | 13.69 | 13.57 | 13.62 | 168,342 | +0.04(+0.29%) |
Sep 05, 2018 | 13.42 | 13.60 | 13.37 | 13.58 | 245,993 | +0.16(+1.18%) |
Sep 04, 2018 | 13.76 | 13.78 | 13.42 | 13.42 | 316,027 | -0.32(-2.36%) |
Aug 31, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 13.72 | 13.77 | 13.68 | 13.72 | 318,232 | +0.01(+0.06%) |
Aug 29, 2018 | 13.69 | 13.82 | 13.69 | 13.72 | 306,660 | +0.04(+0.29%) |
Aug 28, 2018 | 13.51 | 13.69 | 13.50 | 13.68 | 458,680 | +0.19(+1.41%) |
Aug 27, 2018 | 13.29 | 13.50 | 13.27 | 13.49 | 489,972 | +0.23(+1.73%) |
Aug 24, 2018 | 13.19 | 13.27 | 13.15 | 13.26 | 361,124 | +0.07(+0.54%) |
Aug 23, 2018 | 13.31 | 13.35 | 13.19 | 13.19 | 224,782 | -0.14(-1.07%) |
Aug 22, 2018 | 13.46 | 13.49 | 13.28 | 13.33 | 370,137 | -0.17(-1.23%) |
Aug 21, 2018 | 13.50 | 13.56 | 13.46 | 13.50 | 301,641 | -0.03(-0.23%) |
Aug 20, 2018 | 13.51 | 13.64 | 13.42 | 13.53 | 431,039 | +0.16(+1.18%) |
Aug 17, 2018 | 13.31 | 13.43 | 13.28 | 13.37 | 369,725 | +0.06(+0.47%) |
Aug 16, 2018 | 13.27 | 13.38 | 13.26 | 13.31 | 292,013 | +0.00(+0.00%) |
Aug 15, 2018 | 13.31 | 13.37 | 13.26 | 13.31 | 392,791 | -0.02(-0.18%) |
Aug 14, 2018 | 13.12 | 13.36 | 13.08 | 13.33 | 253,987 | +0.15(+1.14%) |
Aug 13, 2018 | 13.25 | 13.29 | 13.17 | 13.18 | 449,100 | -0.06(-0.47%) |
Aug 10, 2018 | 13.34 | 13.45 | 13.24 | 13.24 | 331,073 | -0.16(-1.17%) |
Aug 09, 2018 | 13.33 | 13.49 | 13.33 | 13.40 | 369,047 | +0.09(+0.65%) |
Aug 08, 2018 | 13.21 | 13.34 | 13.08 | 13.31 | 360,361 | +0.08(+0.59%) |
Aug 07, 2018 | 13.11 | 13.24 | 12.98 | 13.23 | 313,975 | +0.13(+1.02%) |
Aug 06, 2018 | 13.16 | 13.21 | 13.07 | 13.10 | 236,267 | -0.05(-0.36%) |
Aug 03, 2018 | 13.18 | 13.18 | 12.95 | 13.15 | 269,101 | +0.05(+0.36%) |
Aug 02, 2018 | 13.21 | 13.29 | 12.94 | 13.10 | 402,119 | +0.06(+0.48%) |
Aug 01, 2018 | 12.94 | 13.09 | 12.83 | 13.04 | 285,558 | -0.01(-0.06%) |
Jul 31, 2018 | 12.91 | 13.14 | 12.87 | 13.05 | 281,949 | +0.20(+1.58%) |
Jul 30, 2018 | 12.76 | 12.92 | 12.71 | 12.84 | 245,143 | +0.07(+0.55%) |
Jul 27, 2018 | 13.11 | 13.12 | 12.76 | 12.77 | 440,962 | -0.34(-2.63%) |
Jul 26, 2018 | 13.05 | 13.19 | 13.05 | 13.12 | 399,197 | +0.11(+0.84%) |
Jul 25, 2018 | 12.88 | 13.03 | 12.88 | 13.01 | 192,528 | +0.12(+0.91%) |
Jul 24, 2018 | 12.96 | 12.96 | 12.84 | 12.89 | 295,331 | -0.05(-0.42%) |
Jul 23, 2018 | 13.05 | 13.06 | 12.94 | 12.94 | 218,005 | -0.13(-1.02%) |
Jul 20, 2018 | 13.19 | 13.25 | 13.04 | 13.08 | 310,461 | -0.09(-0.71%) |
Jul 19, 2018 | 12.91 | 13.21 | 12.87 | 13.17 | 533,217 | +0.27(+2.06%) |
Jul 18, 2018 | 12.85 | 12.95 | 12.75 | 12.91 | 334,519 | +0.02(+0.18%) |
Jul 17, 2018 | 13.12 | 13.18 | 12.84 | 12.88 | 342,660 | -0.23(-1.79%) |
Jul 16, 2018 | 13.19 | 13.21 | 13.09 | 13.12 | 296,671 | -0.11(-0.83%) |
Jul 13, 2018 | 13.30 | 13.37 | 13.22 | 13.23 | 422,553 | -0.07(-0.53%) |
Jul 12, 2018 | 13.23 | 13.36 | 13.16 | 13.30 | 490,062 | +0.09(+0.71%) |
Jul 11, 2018 | 13.19 | 13.25 | 13.15 | 13.20 | 319,733 | -0.02(-0.18%) |
Jul 10, 2018 | 13.21 | 13.28 | 13.14 | 13.23 | 352,535 | +0.02(+0.12%) |
Jul 09, 2018 | 13.32 | 13.32 | 13.10 | 13.21 | 298,640 | -0.05(-0.35%) |
Jul 06, 2018 | 13.19 | 13.28 | 13.18 | 13.26 | 294,572 | +0.09(+0.65%) |
Jul 05, 2018 | 13.12 | 13.18 | 13.04 | 13.17 | 693,278 | +0.01(+0.06%) |
Jul 03, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.11(+0.84%) | |
Jul 02, 2018 | 12.94 | 13.07 | 12.83 | 13.05 | 444,300 | +0.12(+0.91%) |
Jun 29, 2018 | 12.87 | 13.12 | 12.68 | 12.94 | 682,602 | +0.34(+2.67%) |
Jun 28, 2018 | 12.54 | 12.69 | 12.53 | 12.60 | 416,039 | +0.06(+0.50%) |
Jun 27, 2018 | 12.67 | 12.76 | 12.53 | 12.54 | 447,643 | -0.12(-0.93%) |
Jun 26, 2018 | 12.46 | 12.74 | 12.42 | 12.65 | 409,717 | +0.21(+1.70%) |
Jun 25, 2018 | 12.39 | 12.49 | 12.35 | 12.44 | 450,330 | +0.05(+0.38%) |
Jun 22, 2018 | 12.35 | 12.47 | 12.30 | 12.40 | 1,267,008 | +0.05(+0.38%) |
Jun 21, 2018 | 12.34 | 12.39 | 12.28 | 12.35 | 367,577 | +0.00(+0.00%) |
Jun 20, 2018 | 12.25 | 12.40 | 12.24 | 12.35 | 574,572 | +0.15(+1.22%) |
Jun 19, 2018 | 12.09 | 12.23 | 12.04 | 12.20 | 398,709 | +0.10(+0.84%) |
Jun 18, 2018 | 12.04 | 12.12 | 11.93 | 12.10 | 432,369 | +0.05(+0.45%) |
Jun 15, 2018 | 12.15 | 12.10 | 12.04 | 845,432 | -0.05(-0.45%) | |
Jun 14, 2018 | 12.01 | 12.11 | 11.94 | 12.10 | 454,489 | +0.16(+1.38%) |
Jun 13, 2018 | 12.10 | 12.17 | 11.86 | 11.93 | 444,265 | -0.19(-1.55%) |
Jun 12, 2018 | 12.06 | 12.17 | 12.06 | 12.12 | 327,010 | +0.01(+0.07%) |
Jun 11, 2018 | 12.15 | 12.20 | 12.03 | 12.11 | 253,326 | -0.03(-0.26%) |
Jun 08, 2018 | 12.09 | 12.22 | 12.08 | 12.15 | 239,397 | +0.01(+0.06%) |
Jun 07, 2018 | 12.20 | 12.22 | 12.09 | 12.14 | 238,503 | -0.04(-0.32%) |
Jun 06, 2018 | 12.22 | 12.11 | 12.18 | 315,448 | -0.04(-0.32%) | |
Jun 05, 2018 | 12.26 | 12.35 | 12.15 | 12.22 | 281,365 | -0.02(-0.13%) |
Jun 04, 2018 | 12.15 | 12.24 | 12.09 | 12.23 | 374,650 | +0.13(+1.10%) |
Jun 01, 2018 | 12.11 | 12.16 | 12.04 | 12.10 | 361,304 | +0.01(+0.06%) |
May 31, 2018 | 12.20 | 12.22 | 12.09 | 12.09 | 557,094 | -0.12(-0.96%) |
May 30, 2018 | 12.11 | 12.28 | 12.09 | 12.21 | 452,981 | +0.09(+0.78%) |
May 29, 2018 | 12.12 | 12.15 | 12.04 | 12.11 | 393,591 | -0.02(-0.13%) |
May 25, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 12.12 | 12.15 | 11.98 | 12.08 | 299,735 | -0.04(-0.32%) |
May 23, 2018 | 12.01 | 12.18 | 11.94 | 12.11 | 412,578 | +0.13(+1.04%) |
May 22, 2018 | 12.01 | 12.08 | 11.94 | 11.99 | 338,843 | -0.05(-0.39%) |
May 21, 2018 | 11.92 | 12.08 | 11.84 | 12.04 | 273,448 | +0.13(+1.12%) |
May 18, 2018 | 11.86 | 11.95 | 11.85 | 11.90 | 368,733 | +0.09(+0.80%) |
May 17, 2018 | 11.84 | 11.93 | 11.79 | 11.81 | 228,119 | -0.07(-0.59%) |
May 16, 2018 | 11.91 | 11.97 | 11.83 | 11.88 | 305,820 | -0.03(-0.26%) |
May 15, 2018 | 11.98 | 12.03 | 11.90 | 11.91 | 492,066 | -0.12(-0.98%) |
May 14, 2018 | 12.09 | 12.16 | 11.99 | 12.03 | 353,412 | -0.09(-0.71%) |
May 11, 2018 | 12.25 | 12.32 | 12.10 | 12.11 | 304,041 | -0.13(-1.07%) |
May 10, 2018 | 12.31 | 12.35 | 12.15 | 12.25 | 479,365 | -0.07(-0.57%) |
May 09, 2018 | 12.29 | 12.42 | 12.19 | 12.32 | 352,325 | -0.09(-0.69%) |
May 08, 2018 | 12.37 | 12.46 | 12.30 | 12.40 | 364,638 | -0.01(-0.06%) |
May 07, 2018 | 12.29 | 12.44 | 12.20 | 12.41 | 609,230 | +0.20(+1.65%) |
May 04, 2018 | 12.12 | 12.22 | 12.10 | 12.21 | 511,243 | +0.07(+0.57%) |
May 03, 2018 | 12.20 | 12.24 | 12.09 | 12.14 | 403,265 | -0.09(-0.76%) |
May 02, 2018 | 12.13 | 12.29 | 12.01 | 12.23 | 527,764 | +0.07(+0.57%) |
May 01, 2018 | 12.03 | 12.18 | 11.97 | 12.16 | 504,008 | +0.06(+0.51%) |
Apr 30, 2018 | 11.92 | 12.21 | 11.92 | 12.10 | 588,899 | +0.19(+1.63%) |
Apr 27, 2018 | 11.87 | 11.98 | 11.86 | 11.91 | 249,621 | +0.05(+0.39%) |
Apr 26, 2018 | 11.79 | 11.97 | 11.75 | 11.86 | 312,809 | +0.13(+1.12%) |
Apr 25, 2018 | 11.67 | 11.76 | 11.57 | 11.73 | 317,530 | +0.04(+0.33%) |
Apr 24, 2018 | 11.73 | 11.74 | 11.63 | 11.69 | 249,375 | -0.01(-0.07%) |
Apr 23, 2018 | 11.76 | 11.82 | 11.64 | 11.70 | 243,093 | -0.01(-0.07%) |
Apr 20, 2018 | 11.80 | 11.85 | 11.69 | 11.70 | 289,048 | -0.12(-1.05%) |
Apr 19, 2018 | 11.94 | 11.94 | 11.76 | 11.83 | 271,746 | -0.10(-0.84%) |
Apr 18, 2018 | 12.05 | 12.05 | 11.91 | 11.93 | 271,878 | -0.06(-0.52%) |
Apr 17, 2018 | 11.74 | 12.10 | 11.74 | 11.99 | 681,905 | +0.26(+2.24%) |
Apr 16, 2018 | 11.66 | 11.79 | 11.61 | 11.73 | 931,504 | +0.12(+1.00%) |
Apr 13, 2018 | 11.63 | 11.67 | 11.52 | 11.61 | 571,874 | -0.01(-0.07%) |
Apr 12, 2018 | 11.78 | 11.79 | 11.58 | 11.62 | 503,395 | -0.12(-1.06%) |
Apr 11, 2018 | 11.65 | 11.78 | 11.65 | 11.74 | 240,397 | +0.05(+0.40%) |
Apr 10, 2018 | 11.69 | 11.82 | 11.61 | 11.70 | 427,332 | +0.06(+0.53%) |
Apr 09, 2018 | 11.63 | 11.76 | 11.58 | 11.63 | 356,375 | +0.05(+0.40%) |
Apr 06, 2018 | 11.74 | 11.86 | 11.57 | 11.59 | 595,048 | -0.15(-1.25%) |
Apr 05, 2018 | 11.84 | 11.87 | 11.62 | 11.74 | 240,893 | -0.03(-0.26%) |
Apr 04, 2018 | 11.69 | 11.83 | 11.60 | 11.77 | 432,898 | -0.04(-0.33%) |
Apr 03, 2018 | 11.61 | 11.85 | 11.49 | 11.81 | 605,743 | +0.24(+2.08%) |
Apr 02, 2018 | 11.70 | 11.73 | 11.42 | 11.57 | 951,282 | -0.08(-0.66%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 11.60 | 11.87 | 11.60 | 11.83 | 544,637 | +0.25(+2.14%) |
Mar 27, 2018 | 11.39 | 11.68 | 11.28 | 11.58 | 1,037,518 | +0.25(+2.19%) |
Mar 26, 2018 | 11.17 | 11.39 | 11.12 | 11.33 | 505,425 | +0.26(+2.31%) |
Mar 23, 2018 | 11.33 | 11.34 | 11.07 | 11.08 | 398,783 | -0.25(-2.19%) |
Mar 22, 2018 | 11.40 | 11.57 | 11.33 | 11.33 | 437,313 | -0.12(-1.01%) |
Mar 21, 2018 | 11.46 | 11.50 | 11.31 | 11.44 | 482,061 | -0.03(-0.27%) |
Mar 20, 2018 | 11.57 | 11.66 | 11.45 | 11.47 | 525,850 | -0.09(-0.74%) |
Mar 19, 2018 | 11.43 | 11.60 | 11.34 | 11.56 | 675,220 | +0.15(+1.29%) |
Mar 16, 2018 | 11.43 | 11.48 | 11.25 | 11.41 | 1,021,603 | -0.01(-0.07%) |
Mar 15, 2018 | 11.61 | 11.62 | 11.37 | 11.42 | 817,379 | -0.19(-1.67%) |
Mar 14, 2018 | 11.56 | 11.71 | 11.50 | 11.61 | 643,437 | +0.07(+0.60%) |
Mar 13, 2018 | 11.53 | 11.63 | 11.46 | 11.54 | 531,789 | +0.04(+0.34%) |
Mar 12, 2018 | 11.40 | 11.54 | 11.33 | 11.50 | 577,047 | +0.08(+0.68%) |
Mar 09, 2018 | 11.29 | 11.43 | 11.22 | 11.43 | 448,642 | +0.13(+1.17%) |
Mar 08, 2018 | 11.49 | 11.52 | 11.22 | 11.29 | 382,280 | -0.16(-1.42%) |
Mar 07, 2018 | 11.49 | 11.46 | 609,031 | +0.29(+2.63%) | ||
Mar 06, 2018 | 11.08 | 11.21 | 10.95 | 11.16 | 439,996 | +0.07(+0.63%) |
Mar 05, 2018 | 10.98 | 11.24 | 10.98 | 11.09 | 463,781 | +0.12(+1.06%) |
Mar 02, 2018 | 10.92 | 11.01 | 10.86 | 10.98 | 390,692 | -0.07(-0.63%) |
Mar 01, 2018 | 10.91 | 11.15 | 10.85 | 11.05 | 501,266 | +0.12(+1.06%) |
Feb 28, 2018 | 10.92 | 11.14 | 10.91 | 10.93 | 918,909 | +0.05(+0.50%) |
Feb 27, 2018 | 11.19 | 11.27 | 10.88 | 10.88 | 622,701 | -0.35(-3.10%) |
Feb 26, 2018 | 11.25 | 11.27 | 11.10 | 11.22 | 479,170 | +0.09(+0.76%) |
Feb 23, 2018 | 10.99 | 11.17 | 10.99 | 11.14 | 525,028 | +0.19(+1.70%) |
Feb 22, 2018 | 10.95 | 567,967 | +0.20(+1.87%) | |||
Feb 21, 2018 | 10.91 | 11.05 | 10.74 | 10.75 | 711,511 | -0.13(-1.21%) |
Feb 20, 2018 | 10.85 | 11.15 | 10.85 | 10.88 | 1,627,816 | +0.04(+0.36%) |
Feb 16, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.88 | 10.91 | 10.80 | 10.84 | 1,059,810 | +0.00(+0.00%) |
Feb 14, 2018 | 10.98 | 11.17 | 10.84 | 859,824 | -0.20(-1.82%) | |
Feb 13, 2018 | 11.07 | 11.09 | 10.93 | 11.04 | 748,034 | -0.03(-0.28%) |
Feb 12, 2018 | 11.27 | 11.29 | 10.72 | 11.07 | 1,358,565 | -0.21(-1.83%) |
Feb 09, 2018 | 11.34 | 11.41 | 10.82 | 11.28 | 1,324,092 | -0.22(-1.93%) |
Feb 08, 2018 | 12.33 | 12.39 | 11.48 | 11.50 | 1,294,137 | -0.82(-6.65%) |
Feb 07, 2018 | 12.24 | 12.35 | 12.17 | 12.32 | 378,262 | +0.04(+0.31%) |
Feb 06, 2018 | 11.93 | 12.33 | 11.87 | 12.28 | 598,728 | -0.13(-1.05%) |
Feb 05, 2018 | 12.64 | 12.74 | 12.21 | 12.41 | 428,667 | -0.27(-2.11%) |
Feb 02, 2018 | 12.78 | 12.84 | 12.64 | 12.68 | 498,101 | -0.16(-1.25%) |
Feb 01, 2018 | 13.02 | 13.09 | 12.76 | 12.84 | 494,363 | -0.24(-1.81%) |
Jan 31, 2018 | 12.94 | 13.17 | 12.94 | 13.07 | 534,422 | +0.14(+1.06%) |
Jan 30, 2018 | 12.93 | 12.98 | 12.85 | 12.94 | 353,108 | -0.02(-0.18%) |
Jan 29, 2018 | 13.17 | 13.17 | 12.96 | 12.96 | 276,142 | -0.28(-2.14%) |
Jan 26, 2018 | 13.41 | 13.41 | 13.17 | 13.24 | 283,701 | -0.11(-0.86%) |
Jan 25, 2018 | 13.38 | 13.39 | 13.30 | 13.36 | 274,336 | +0.02(+0.17%) |
Jan 24, 2018 | 13.61 | 13.62 | 13.32 | 13.33 | 333,094 | -0.28(-2.08%) |
Jan 23, 2018 | 13.52 | 13.65 | 13.49 | 13.62 | 191,267 | +0.13(+0.96%) |
Jan 22, 2018 | 13.35 | 13.49 | 13.34 | 13.49 | 286,068 | +0.13(+0.97%) |
Jan 19, 2018 | 13.04 | 13.36 | 13.04 | 13.36 | 902,585 | +0.28(+2.16%) |
Jan 18, 2018 | 13.16 | 13.27 | 13.04 | 13.07 | 544,119 | -0.13(-0.98%) |
Jan 17, 2018 | 13.04 | 13.20 | 13.02 | 13.20 | 593,819 | +0.17(+1.29%) |
Jan 16, 2018 | 13.12 | 13.26 | 13.02 | 13.04 | 686,652 | -0.01(-0.06%) |
Jan 12, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.12(-0.93%) | |
Jan 11, 2018 | 13.17 | 13.31 | 13.15 | 13.17 | 426,527 | -0.10(-0.75%) |
Jan 10, 2018 | 13.15 | 13.26 | 771,008 | -0.20(-1.48%) | ||
Jan 09, 2018 | 13.68 | 13.68 | 13.46 | 13.46 | 290,400 | -0.19(-1.40%) |
Jan 08, 2018 | 13.55 | 13.68 | 13.49 | 13.65 | 456,839 | +0.09(+0.68%) |
Jan 05, 2018 | 13.52 | 13.63 | 13.51 | 13.56 | 207,387 | +0.06(+0.45%) |
Jan 04, 2018 | 13.65 | 13.65 | 13.50 | 13.50 | 369,829 | -0.15(-1.06%) |
Jan 03, 2018 | 13.61 | 13.71 | 13.61 | 13.65 | 309,308 | +0.03(+0.22%) |