Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.11 | 16.39 | 15.99 | 16.23 | 638,200 | +0.34(+2.14%) |
Dec 28, 2018 | 16.40 | 16.49 | 15.76 | 15.89 | 789,500 | -0.49(-2.99%) |
Dec 27, 2018 | 15.71 | 16.39 | 15.34 | 16.38 | 693,443 | +0.37(+2.31%) |
Dec 26, 2018 | 14.81 | 16.06 | 14.76 | 16.01 | 894,762 | +1.23(+8.32%) |
Dec 24, 2018 | 14.62 | 15.01 | 14.62 | 14.78 | 344,000 | -0.04(-0.27%) |
Dec 21, 2018 | 15.91 | 15.97 | 14.31 | 14.82 | 2,064,200 | -1.11(-6.97%) |
Dec 20, 2018 | 15.61 | 16.07 | 15.25 | 15.93 | 1,150,233 | +0.32(+2.05%) |
Dec 19, 2018 | 15.72 | 16.48 | 15.53 | 15.61 | 825,311 | -0.04(-0.26%) |
Dec 18, 2018 | 16.06 | 16.74 | 15.45 | 15.65 | 1,410,040 | -0.23(-1.45%) |
Dec 17, 2018 | 15.92 | 16.20 | 15.39 | 15.88 | 1,343,830 | -0.05(-0.31%) |
Dec 14, 2018 | 15.83 | 16.37 | 15.64 | 15.93 | 856,300 | -0.16(-0.99%) |
Dec 13, 2018 | 16.27 | 16.38 | 15.59 | 16.09 | 364,814 | +0.01(+0.06%) |
Dec 12, 2018 | 15.89 | 16.45 | 15.83 | 16.08 | 776,081 | +0.35(+2.23%) |
Dec 11, 2018 | 15.75 | 16.15 | 15.56 | 15.73 | 712,070 | +0.23(+1.48%) |
Dec 10, 2018 | 15.21 | 15.58 | 15.07 | 15.50 | 670,383 | +0.30(+1.97%) |
Dec 07, 2018 | 15.84 | 16.11 | 15.14 | 15.20 | 504,600 | -0.70(-4.40%) |
Dec 06, 2018 | 15.48 | 15.90 | 15.36 | 15.90 | 755,355 | +0.07(+0.44%) |
Dec 04, 2018 | 16.54 | 16.55 | 15.79 | 15.83 | 461,900 | -0.72(-4.35%) |
Dec 03, 2018 | 16.49 | 16.59 | 15.62 | 16.55 | 669,275 | +0.41(+2.54%) |
Nov 30, 2018 | 15.65 | 16.23 | 15.48 | 16.14 | 1,138,500 | +0.46(+2.93%) |
Nov 29, 2018 | 15.36 | 16.26 | 15.24 | 15.68 | 721,519 | +0.33(+2.15%) |
Nov 28, 2018 | 14.91 | 15.38 | 14.78 | 15.35 | 565,184 | +0.51(+3.44%) |
Nov 27, 2018 | 14.82 | 15.09 | 14.70 | 14.84 | 462,790 | -0.17(-1.13%) |
Nov 26, 2018 | 14.19 | 15.04 | 14.19 | 15.01 | 703,552 | +0.36(+2.46%) |
Nov 23, 2018 | 14.22 | 14.87 | 14.11 | 14.65 | 311,700 | +0.19(+1.31%) |
Nov 21, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.51(+3.66%) | |
Nov 20, 2018 | 14.16 | 14.34 | 13.80 | 13.95 | 740,094 | -0.52(-3.59%) |
Nov 19, 2018 | 15.01 | 15.22 | 14.24 | 14.47 | 851,464 | -0.53(-3.53%) |
Nov 16, 2018 | 15.22 | 15.35 | 14.49 | 15.00 | 1,333,300 | -0.42(-2.72%) |
Nov 15, 2018 | 15.58 | 15.83 | 15.14 | 15.42 | 720,606 | -0.22(-1.41%) |
Nov 14, 2018 | 16.43 | 16.52 | 15.62 | 15.64 | 734,709 | -0.68(-4.17%) |
Nov 13, 2018 | 16.75 | 16.92 | 16.18 | 16.32 | 861,933 | -0.44(-2.63%) |
Nov 12, 2018 | 17.08 | 17.24 | 16.43 | 16.76 | 748,971 | -0.24(-1.41%) |
Nov 09, 2018 | 17.40 | 17.51 | 16.71 | 17.00 | 1,008,800 | -0.44(-2.52%) |
Nov 08, 2018 | 17.34 | 17.75 | 16.91 | 17.44 | 853,480 | -0.04(-0.23%) |
Nov 07, 2018 | 16.59 | 17.50 | 16.51 | 17.48 | 823,451 | +0.93(+5.62%) |
Nov 06, 2018 | 17.00 | 17.23 | 16.33 | 16.55 | 891,264 | -0.71(-4.11%) |
Nov 05, 2018 | 17.14 | 17.52 | 16.82 | 17.26 | 1,128,143 | +0.03(+0.17%) |
Nov 02, 2018 | 17.40 | 17.50 | 16.74 | 17.23 | 2,648,500 | -0.06(-0.35%) |
Nov 01, 2018 | 16.00 | 17.40 | 15.86 | 17.29 | 2,113,867 | +1.39(+8.74%) |
Oct 31, 2018 | 14.48 | 16.71 | 14.00 | 15.90 | 3,658,339 | +2.21(+16.14%) |
Oct 30, 2018 | 13.27 | 13.91 | 13.15 | 13.69 | 1,059,303 | +0.34(+2.55%) |
Oct 29, 2018 | 12.80 | 13.56 | 12.80 | 13.35 | 866,759 | +0.17(+1.29%) |
Oct 26, 2018 | 13.00 | 13.25 | 12.48 | 13.18 | 700,700 | -0.06(-0.45%) |
Oct 25, 2018 | 12.98 | 13.41 | 12.93 | 13.24 | 651,481 | +0.31(+2.40%) |
Oct 24, 2018 | 13.45 | 13.49 | 12.93 | 12.93 | 534,032 | -0.53(-3.94%) |
Oct 23, 2018 | 13.40 | 13.56 | 12.84 | 13.46 | 775,388 | -0.26(-1.90%) |
Oct 22, 2018 | 13.90 | 14.01 | 13.44 | 13.72 | 556,383 | +0.07(+0.51%) |
Oct 19, 2018 | 14.58 | 14.91 | 13.34 | 13.65 | 1,178,200 | -0.94(-6.44%) |
Oct 18, 2018 | 14.87 | 14.91 | 14.51 | 14.59 | 818,795 | -0.27(-1.82%) |
Oct 17, 2018 | 13.82 | 15.04 | 13.80 | 14.86 | 1,267,335 | +1.16(+8.47%) |
Oct 16, 2018 | 13.15 | 13.72 | 13.12 | 13.70 | 714,915 | +0.59(+4.50%) |
Oct 15, 2018 | 12.82 | 13.14 | 12.55 | 13.11 | 557,458 | +0.30(+2.34%) |
Oct 12, 2018 | 13.28 | 13.50 | 12.69 | 12.81 | 466,900 | -0.13(-1.00%) |
Oct 11, 2018 | 13.08 | 13.33 | 12.72 | 12.94 | 720,782 | -0.21(-1.60%) |
Oct 10, 2018 | 13.99 | 14.03 | 13.05 | 13.15 | 599,678 | -0.94(-6.67%) |
Oct 09, 2018 | 13.57 | 14.20 | 13.57 | 14.09 | 708,009 | +0.44(+3.22%) |
Oct 08, 2018 | 13.75 | 14.01 | 13.53 | 13.65 | 637,864 | -0.14(-1.02%) |
Oct 05, 2018 | 14.21 | 15.04 | 13.38 | 13.79 | 1,534,700 | +0.20(+1.47%) |
Oct 04, 2018 | 13.50 | 13.69 | 13.38 | 13.59 | 308,295 | +0.06(+0.44%) |
Oct 03, 2018 | 13.36 | 13.62 | 13.26 | 13.53 | 389,422 | +0.18(+1.35%) |
Oct 02, 2018 | 13.22 | 13.36 | 13.01 | 13.35 | 466,905 | +0.07(+0.53%) |
Oct 01, 2018 | 13.62 | 13.94 | 13.24 | 13.28 | 386,498 | -0.29(-2.14%) |
Sep 28, 2018 | 13.17 | 13.57 | 13.17 | 13.57 | 502,200 | +0.31(+2.34%) |
Sep 27, 2018 | 13.17 | 13.27 | 13.02 | 13.26 | 600,797 | +0.16(+1.22%) |
Sep 26, 2018 | 13.41 | 13.44 | 13.07 | 13.10 | 423,020 | -0.31(-2.31%) |
Sep 25, 2018 | 13.41 | 13.59 | 13.38 | 13.41 | 321,771 | -0.02(-0.15%) |
Sep 24, 2018 | 13.16 | 13.50 | 13.01 | 13.43 | 292,255 | +0.19(+1.44%) |
Sep 21, 2018 | 13.46 | 13.54 | 13.07 | 13.24 | 876,500 | -0.22(-1.63%) |
Sep 20, 2018 | 13.48 | 13.56 | 13.24 | 13.46 | 474,608 | +0.06(+0.45%) |
Sep 19, 2018 | 13.53 | 13.63 | 13.10 | 13.40 | 536,187 | -0.18(-1.33%) |
Sep 18, 2018 | 13.69 | 13.95 | 13.49 | 13.58 | 459,603 | -0.03(-0.22%) |
Sep 17, 2018 | 14.16 | 14.19 | 13.55 | 13.61 | 475,270 | -0.61(-4.29%) |
Sep 14, 2018 | 14.33 | 14.67 | 14.02 | 14.22 | 555,100 | -0.11(-0.77%) |
Sep 13, 2018 | 14.30 | 14.57 | 14.05 | 14.33 | 661,151 | +0.11(+0.77%) |
Sep 12, 2018 | 14.82 | 14.99 | 14.15 | 14.22 | 486,691 | -0.64(-4.31%) |
Sep 11, 2018 | 14.47 | 14.89 | 14.40 | 14.86 | 420,074 | +0.31(+2.13%) |
Sep 10, 2018 | 14.26 | 14.56 | 14.14 | 14.55 | 421,763 | +0.42(+2.97%) |
Sep 07, 2018 | 14.18 | 14.35 | 13.96 | 14.13 | 338,900 | -0.08(-0.56%) |
Sep 06, 2018 | 14.31 | 14.53 | 14.21 | 14.21 | 457,368 | -0.13(-0.91%) |
Sep 05, 2018 | 14.98 | 14.99 | 13.95 | 14.34 | 616,769 | -0.62(-4.14%) |
Sep 04, 2018 | 15.18 | 15.29 | 14.83 | 14.96 | 513,011 | -0.21(-1.38%) |
Aug 31, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.10(+0.66%) | |
Aug 30, 2018 | 15.19 | 15.32 | 14.94 | 15.07 | 599,490 | -0.09(-0.59%) |
Aug 29, 2018 | 15.56 | 15.65 | 14.98 | 15.16 | 617,179 | -0.40(-2.57%) |
Aug 28, 2018 | 15.85 | 15.99 | 15.33 | 15.56 | 464,318 | -0.30(-1.89%) |
Aug 27, 2018 | 16.08 | 16.33 | 15.83 | 15.86 | 606,553 | -0.16(-1.00%) |
Aug 24, 2018 | 16.15 | 16.42 | 15.75 | 16.02 | 1,268,300 | +0.22(+1.39%) |
Aug 23, 2018 | 14.55 | 15.82 | 14.45 | 15.80 | 1,971,690 | +1.15(+7.85%) |
Aug 22, 2018 | 14.31 | 14.73 | 14.16 | 14.65 | 713,357 | +0.27(+1.88%) |
Aug 21, 2018 | 14.03 | 14.50 | 14.03 | 14.38 | 688,533 | +0.37(+2.64%) |
Aug 20, 2018 | 13.41 | 14.01 | 13.41 | 14.01 | 550,484 | +0.45(+3.32%) |
Aug 17, 2018 | 13.44 | 13.75 | 13.44 | 13.56 | 450,400 | -0.12(-0.88%) |
Aug 16, 2018 | 13.92 | 13.92 | 13.20 | 13.68 | 752,984 | -0.14(-1.01%) |
Aug 15, 2018 | 14.19 | 14.41 | 13.76 | 13.82 | 479,581 | -0.49(-3.42%) |
Aug 14, 2018 | 14.11 | 14.50 | 14.01 | 14.31 | 550,990 | +0.25(+1.78%) |
Aug 13, 2018 | 13.50 | 14.12 | 13.46 | 14.06 | 619,962 | +0.46(+3.38%) |
Aug 10, 2018 | 13.24 | 13.74 | 13.06 | 13.60 | 491,300 | +0.25(+1.87%) |
Aug 09, 2018 | 13.14 | 13.36 | 13.01 | 13.35 | 502,889 | +0.23(+1.75%) |
Aug 08, 2018 | 12.99 | 13.38 | 12.90 | 13.12 | 1,009,516 | +0.14(+1.08%) |
Aug 07, 2018 | 14.80 | 14.90 | 12.12 | 12.98 | 2,326,190 | -1.65(-11.28%) |
Aug 06, 2018 | 14.63 | 15.00 | 14.20 | 14.63 | 1,078,293 | +0.18(+1.25%) |
Aug 03, 2018 | 14.53 | 14.80 | 14.02 | 14.45 | 500,000 | -0.08(-0.55%) |
Aug 02, 2018 | 14.16 | 14.72 | 14.16 | 14.53 | 602,790 | +0.28(+1.96%) |
Aug 01, 2018 | 13.26 | 14.37 | 13.26 | 14.25 | 749,181 | +0.99(+7.47%) |
Jul 31, 2018 | 13.72 | 13.83 | 13.12 | 13.26 | 584,306 | -0.39(-2.86%) |
Jul 30, 2018 | 13.79 | 13.90 | 13.55 | 13.65 | 456,373 | -0.10(-0.73%) |
Jul 27, 2018 | 14.27 | 14.39 | 13.66 | 13.75 | 392,800 | -0.51(-3.58%) |
Jul 26, 2018 | 14.18 | 14.38 | 14.00 | 14.26 | 417,496 | +0.01(+0.07%) |
Jul 25, 2018 | 14.04 | 14.39 | 14.04 | 14.25 | 374,377 | +0.20(+1.42%) |
Jul 24, 2018 | 14.39 | 14.56 | 14.03 | 14.05 | 479,643 | -0.16(-1.13%) |
Jul 23, 2018 | 13.78 | 14.23 | 13.64 | 14.21 | 408,839 | +0.43(+3.12%) |
Jul 20, 2018 | 13.80 | 14.00 | 13.56 | 13.78 | 397,269 | -0.02(-0.14%) |
Jul 19, 2018 | 14.11 | 13.74 | 13.80 | 584,266 | -0.31(-2.20%) | |
Jul 18, 2018 | 14.04 | 14.19 | 13.91 | 14.11 | 396,994 | +0.01(+0.07%) |
Jul 17, 2018 | 14.02 | 14.23 | 13.81 | 14.10 | 346,433 | +0.05(+0.36%) |
Jul 16, 2018 | 14.44 | 14.49 | 13.90 | 14.05 | 350,903 | -0.45(-3.10%) |
Jul 13, 2018 | 14.90 | 14.38 | 14.50 | 252,489 | -0.14(-0.96%) | |
Jul 12, 2018 | 14.32 | 14.80 | 13.89 | 14.64 | 473,580 | +0.42(+2.95%) |
Jul 11, 2018 | 14.09 | 14.50 | 14.06 | 14.22 | 392,026 | -0.02(-0.14%) |
Jul 10, 2018 | 14.95 | 15.00 | 14.07 | 14.24 | 474,600 | -0.66(-4.43%) |
Jul 09, 2018 | 14.90 | 15.03 | 14.61 | 14.90 | 626,359 | +0.16(+1.09%) |
Jul 06, 2018 | 14.32 | 15.05 | 14.15 | 14.74 | 1,286,135 | +0.37(+2.57%) |
Jul 05, 2018 | 13.73 | 14.44 | 13.62 | 14.37 | 626,222 | +0.62(+4.51%) |
Jul 03, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.43(+3.23%) | |
Jul 02, 2018 | 12.54 | 13.33 | 12.51 | 13.32 | 426,087 | +0.62(+4.88%) |
Jun 29, 2018 | 13.12 | 13.16 | 12.58 | 12.70 | 514,382 | -0.33(-2.53%) |
Jun 28, 2018 | 12.98 | 13.03 | 12.65 | 13.03 | 797,928 | -0.02(-0.15%) |
Jun 27, 2018 | 13.95 | 14.12 | 13.05 | 13.05 | 1,154,216 | -0.05(-0.38%) |
Jun 26, 2018 | 12.87 | 13.15 | 12.59 | 13.10 | 695,845 | +0.32(+2.50%) |
Jun 25, 2018 | 13.66 | 13.84 | 12.73 | 12.78 | 481,475 | -0.95(-6.92%) |
Jun 22, 2018 | 13.54 | 13.79 | 13.17 | 13.73 | 1,923,294 | +0.22(+1.63%) |
Jun 21, 2018 | 13.72 | 13.72 | 13.37 | 13.51 | 458,157 | +0.30(+2.27%) |
Jun 20, 2018 | 13.41 | 13.49 | 13.14 | 13.21 | 336,761 | -0.11(-0.83%) |
Jun 19, 2018 | 13.20 | 13.46 | 12.98 | 13.32 | 559,647 | +0.08(+0.60%) |
Jun 18, 2018 | 13.17 | 13.33 | 13.01 | 13.24 | 338,175 | +0.02(+0.15%) |
Jun 15, 2018 | 13.57 | 12.97 | 13.22 | 610,528 | -0.35(-2.58%) | |
Jun 14, 2018 | 13.68 | 13.77 | 13.54 | 13.57 | 224,685 | -0.04(-0.29%) |
Jun 13, 2018 | 13.86 | 13.99 | 13.58 | 13.61 | 418,278 | -0.22(-1.59%) |
Jun 12, 2018 | 13.76 | 14.01 | 13.70 | 13.83 | 578,676 | +0.13(+0.95%) |
Jun 11, 2018 | 13.70 | 13.83 | 13.66 | 13.70 | 316,215 | +0.00(+0.00%) |
Jun 08, 2018 | 13.35 | 13.73 | 13.27 | 13.70 | 332,916 | +0.38(+2.85%) |
Jun 07, 2018 | 13.47 | 13.47 | 13.08 | 13.32 | 431,308 | -0.18(-1.33%) |
Jun 06, 2018 | 13.35 | 13.79 | 13.30 | 13.50 | 427,993 | -0.15(-1.10%) |
Jun 05, 2018 | 13.59 | 13.72 | 13.41 | 13.65 | 473,663 | +0.05(+0.37%) |
Jun 04, 2018 | 13.80 | 13.94 | 13.58 | 13.60 | 490,604 | -0.11(-0.80%) |
Jun 01, 2018 | 13.73 | 13.89 | 13.54 | 13.71 | 589,472 | +0.00(+0.00%) |
May 31, 2018 | 13.37 | 13.74 | 13.30 | 13.71 | 805,835 | +0.28(+2.08%) |
May 30, 2018 | 13.07 | 13.45 | 13.07 | 13.43 | 358,834 | +0.46(+3.55%) |
May 29, 2018 | 12.81 | 13.14 | 12.75 | 12.97 | 422,090 | +0.08(+0.62%) |
May 25, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.05(+0.39%) | |
May 24, 2018 | 12.99 | 13.04 | 12.82 | 12.84 | 269,910 | -0.13(-1.00%) |
May 23, 2018 | 12.67 | 12.98 | 12.57 | 12.97 | 227,760 | +0.23(+1.81%) |
May 22, 2018 | 12.99 | 13.08 | 12.61 | 12.74 | 558,892 | -0.26(-2.00%) |
May 21, 2018 | 12.54 | 13.01 | 12.54 | 13.00 | 725,956 | +0.53(+4.25%) |
May 18, 2018 | 13.15 | 13.15 | 12.45 | 12.47 | 426,013 | -0.33(-2.58%) |
May 17, 2018 | 12.33 | 12.96 | 12.33 | 12.80 | 556,330 | +0.39(+3.14%) |
May 16, 2018 | 12.43 | 12.48 | 12.02 | 12.41 | 849,058 | +0.01(+0.08%) |
May 15, 2018 | 13.20 | 13.20 | 11.83 | 12.40 | 1,122,225 | -0.98(-7.32%) |
May 14, 2018 | 13.43 | 13.91 | 13.36 | 13.38 | 950,203 | +0.12(+0.90%) |
May 11, 2018 | 13.18 | 13.45 | 13.02 | 13.26 | 560,568 | +0.06(+0.45%) |
May 10, 2018 | 12.89 | 13.34 | 12.85 | 13.20 | 606,398 | +0.41(+3.21%) |
May 09, 2018 | 12.85 | 13.07 | 12.75 | 12.79 | 584,671 | +0.00(+0.00%) |
May 08, 2018 | 12.40 | 12.86 | 12.26 | 12.79 | 576,091 | +0.20(+1.59%) |
May 07, 2018 | 12.26 | 12.70 | 12.22 | 12.59 | 599,886 | +0.32(+2.61%) |
May 04, 2018 | 12.04 | 12.40 | 11.95 | 12.27 | 381,394 | +0.13(+1.07%) |
May 03, 2018 | 11.81 | 12.21 | 11.66 | 12.14 | 850,981 | +0.22(+1.85%) |
May 02, 2018 | 11.38 | 12.14 | 10.98 | 11.92 | 788,437 | +0.54(+4.75%) |
May 01, 2018 | 11.27 | 11.40 | 11.03 | 11.38 | 638,012 | +0.14(+1.25%) |
Apr 30, 2018 | 10.82 | 11.32 | 10.75 | 11.24 | 619,429 | +0.37(+3.40%) |
Apr 27, 2018 | 10.90 | 11.11 | 10.70 | 10.87 | 692,958 | -0.04(-0.37%) |
Apr 26, 2018 | 11.97 | 12.10 | 10.78 | 10.91 | 1,109,357 | -1.07(-8.93%) |
Apr 25, 2018 | 11.96 | 12.20 | 10.99 | 11.98 | 997,463 | +0.29(+2.48%) |
Apr 24, 2018 | 11.69 | 11.88 | 11.30 | 11.69 | 937,496 | +0.02(+0.17%) |
Apr 23, 2018 | 11.57 | 11.73 | 11.32 | 11.67 | 476,188 | +0.10(+0.86%) |
Apr 20, 2018 | 11.42 | 11.63 | 11.08 | 11.57 | 638,764 | +0.19(+1.67%) |
Apr 19, 2018 | 11.39 | 11.46 | 11.03 | 11.38 | 616,516 | -0.07(-0.61%) |
Apr 18, 2018 | 11.24 | 11.48 | 10.91 | 11.45 | 751,227 | +0.34(+3.06%) |
Apr 17, 2018 | 10.95 | 11.25 | 10.80 | 11.11 | 1,164,954 | +0.31(+2.87%) |
Apr 16, 2018 | 10.94 | 11.09 | 10.71 | 10.80 | 780,413 | +0.02(+0.19%) |
Apr 13, 2018 | 11.75 | 11.82 | 10.74 | 10.78 | 1,560,241 | -1.06(-8.95%) |
Apr 12, 2018 | 11.56 | 12.40 | 11.41 | 11.84 | 2,833,267 | +1.70(+16.77%) |
Apr 11, 2018 | 11.99 | 11.99 | 9.760 | 10.14 | 4,512,148 | -2.18(-17.69%) |
Apr 10, 2018 | 12.22 | 12.61 | 12.17 | 12.32 | 438,015 | +0.19(+1.57%) |
Apr 09, 2018 | 12.40 | 12.60 | 12.11 | 12.13 | 357,229 | -0.25(-2.02%) |
Apr 06, 2018 | 12.66 | 12.73 | 12.28 | 12.38 | 602,216 | -0.43(-3.36%) |
Apr 05, 2018 | 12.54 | 12.86 | 12.23 | 12.81 | 815,168 | +0.41(+3.31%) |
Apr 04, 2018 | 12.22 | 12.50 | 12.01 | 12.40 | 340,783 | -0.18(-1.43%) |
Apr 03, 2018 | 12.62 | 12.70 | 12.30 | 12.58 | 467,877 | +0.07(+0.56%) |
Apr 02, 2018 | 12.77 | 12.77 | 12.27 | 12.51 | 508,608 | -0.26(-2.04%) |
Mar 29, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.11(+0.87%) | |
Mar 28, 2018 | 13.85 | 13.89 | 12.07 | 12.66 | 993,583 | -1.21(-8.72%) |
Mar 27, 2018 | 14.65 | 14.65 | 13.76 | 13.87 | 836,625 | -0.63(-4.34%) |
Mar 26, 2018 | 14.26 | 14.55 | 14.05 | 14.50 | 590,991 | +0.47(+3.35%) |
Mar 23, 2018 | 14.34 | 14.57 | 14.03 | 14.03 | 692,738 | -0.31(-2.16%) |
Mar 22, 2018 | 14.26 | 14.61 | 14.19 | 14.34 | 705,844 | -0.16(-1.10%) |
Mar 21, 2018 | 14.07 | 14.65 | 13.64 | 14.50 | 933,384 | +0.38(+2.69%) |
Mar 20, 2018 | 13.81 | 14.28 | 13.77 | 14.12 | 530,141 | +0.36(+2.62%) |
Mar 19, 2018 | 13.61 | 13.87 | 13.48 | 13.76 | 511,135 | -0.04(-0.29%) |
Mar 16, 2018 | 13.93 | 13.93 | 13.35 | 13.80 | 1,506,586 | +0.12(+0.88%) |
Mar 15, 2018 | 13.85 | 13.95 | 13.51 | 13.68 | 575,355 | -0.18(-1.30%) |
Mar 14, 2018 | 13.53 | 13.94 | 13.41 | 13.86 | 704,732 | +0.43(+3.20%) |
Mar 13, 2018 | 13.74 | 13.81 | 13.34 | 13.43 | 484,482 | -0.31(-2.26%) |
Mar 12, 2018 | 14.22 | 14.35 | 13.32 | 13.74 | 723,092 | -0.38(-2.69%) |
Mar 09, 2018 | 13.39 | 14.38 | 13.32 | 14.12 | 869,768 | +0.85(+6.41%) |
Mar 08, 2018 | 13.28 | 13.60 | 13.09 | 13.27 | 344,708 | -0.07(-0.52%) |
Mar 07, 2018 | 12.83 | 13.44 | 12.60 | 13.34 | 618,661 | +0.35(+2.69%) |
Mar 06, 2018 | 12.91 | 13.07 | 12.62 | 12.99 | 431,371 | +0.19(+1.48%) |
Mar 05, 2018 | 12.78 | 13.06 | 12.50 | 12.80 | 670,004 | -0.29(-2.22%) |
Mar 02, 2018 | 12.61 | 13.13 | 12.24 | 13.09 | 678,511 | +0.36(+2.83%) |
Mar 01, 2018 | 13.07 | 13.13 | 12.45 | 12.73 | 865,633 | -0.40(-3.05%) |
Feb 28, 2018 | 13.25 | 13.52 | 13.10 | 13.13 | 694,504 | +0.01(+0.08%) |
Feb 27, 2018 | 13.45 | 13.61 | 12.65 | 13.12 | 739,998 | -0.42(-3.10%) |
Feb 26, 2018 | 13.23 | 13.87 | 13.16 | 13.54 | 644,293 | +0.36(+2.73%) |
Feb 23, 2018 | 13.30 | 13.63 | 13.06 | 13.18 | 386,348 | +0.03(+0.23%) |
Feb 22, 2018 | 13.38 | 13.68 | 12.85 | 13.15 | 621,485 | -0.23(-1.72%) |
Feb 21, 2018 | 12.82 | 13.85 | 12.68 | 13.38 | 1,025,341 | +0.64(+5.02%) |
Feb 20, 2018 | 12.50 | 13.01 | 12.11 | 12.74 | 718,279 | +0.13(+1.03%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | -0.03(-0.24%) | |
Feb 15, 2018 | 13.25 | 12.27 | 12.64 | 981,159 | -0.42(-3.22%) | |
Feb 14, 2018 | 12.54 | 13.20 | 12.12 | 13.06 | 1,238,604 | +0.29(+2.27%) |
Feb 13, 2018 | 12.15 | 13.25 | 12.02 | 12.77 | 804,279 | +0.64(+5.28%) |
Feb 12, 2018 | 11.90 | 12.45 | 11.53 | 12.13 | 811,257 | +0.46(+3.94%) |
Feb 09, 2018 | 12.08 | 12.36 | 11.17 | 11.67 | 678,899 | -0.19(-1.60%) |
Feb 08, 2018 | 11.30 | 12.17 | 11.26 | 11.86 | 823,999 | +0.56(+4.96%) |
Feb 07, 2018 | 11.23 | 11.48 | 11.21 | 11.30 | 626,006 | -0.01(-0.09%) |
Feb 06, 2018 | 11.15 | 11.70 | 11.04 | 11.31 | 773,617 | -0.21(-1.82%) |
Feb 05, 2018 | 12.30 | 12.83 | 11.43 | 11.52 | 954,607 | -0.74(-6.04%) |
Feb 02, 2018 | 12.89 | 12.89 | 11.52 | 12.26 | 1,456,447 | -0.70(-5.40%) |
Feb 01, 2018 | 10.55 | 13.15 | 10.42 | 12.96 | 3,689,290 | +3.63(+38.91%) |
Jan 31, 2018 | 9.600 | 9.630 | 9.220 | 9.330 | 300,461 | -0.15(-1.58%) |
Jan 30, 2018 | 9.400 | 9.500 | 9.220 | 9.480 | 275,063 | -0.04(-0.42%) |
Jan 29, 2018 | 9.650 | 9.650 | 9.320 | 9.520 | 350,514 | -0.05(-0.52%) |
Jan 26, 2018 | 9.310 | 9.720 | 9.150 | 9.570 | 314,280 | +0.28(+3.01%) |
Jan 25, 2018 | 9.120 | 9.290 | 8.910 | 9.290 | 358,482 | +0.23(+2.54%) |
Jan 24, 2018 | 8.930 | 9.110 | 8.790 | 9.060 | 352,244 | +0.21(+2.37%) |
Jan 23, 2018 | 8.890 | 9.070 | 8.520 | 8.850 | 173,109 | -0.03(-0.34%) |
Jan 22, 2018 | 9.030 | 9.100 | 8.735 | 8.880 | 245,373 | -0.18(-1.99%) |
Jan 19, 2018 | 9.060 | 9.310 | 8.710 | 9.060 | 438,821 | -0.02(-0.22%) |
Jan 18, 2018 | 9.130 | 9.309 | 9.059 | 9.080 | 260,034 | -0.02(-0.22%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.290 | 9.100 | 734,672 | +0.08(+0.89%) |
Jan 16, 2018 | 9.470 | 9.570 | 8.970 | 9.020 | 437,724 | -0.32(-3.43%) |
Jan 12, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.20(+2.19%) | |
Jan 11, 2018 | 9.150 | 9.270 | 8.920 | 9.140 | 248,407 | +0.04(+0.44%) |
Jan 10, 2018 | 9.350 | 9.390 | 8.790 | 9.100 | 315,133 | -0.29(-3.09%) |
Jan 09, 2018 | 8.890 | 9.570 | 8.850 | 9.390 | 395,666 | +0.52(+5.86%) |
Jan 08, 2018 | 8.790 | 9.030 | 8.600 | 8.870 | 907,180 | +0.13(+1.49%) |
Jan 05, 2018 | 8.450 | 8.740 | 8.430 | 8.740 | 215,810 | +0.29(+3.43%) |
Jan 04, 2018 | 8.410 | 8.520 | 8.330 | 8.450 | 221,489 | +0.13(+1.56%) |
Jan 03, 2018 | 8.620 | 8.630 | 8.270 | 8.320 | 276,060 | -0.30(-3.48%) |