Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.54 | 16.79 | 15.46 | 15.61 | 698,843 | -0.93(-5.61%) |
Dec 28, 2018 | 16.15 | 16.81 | 15.94 | 16.54 | 701,418 | +0.39(+2.39%) |
Dec 27, 2018 | 15.59 | 16.18 | 14.94 | 16.15 | 871,671 | +0.27(+1.73%) |
Dec 26, 2018 | 15.08 | 15.94 | 14.98 | 15.88 | 503,501 | +0.91(+6.07%) |
Dec 24, 2018 | 14.74 | 15.31 | 14.54 | 14.97 | 515,332 | -0.08(-0.53%) |
Dec 21, 2018 | 15.13 | 15.76 | 14.90 | 15.05 | 2,064,763 | +0.03(+0.22%) |
Dec 20, 2018 | 15.14 | 15.29 | 14.76 | 15.02 | 646,897 | -0.13(-0.83%) |
Dec 19, 2018 | 15.32 | 15.57 | 14.98 | 15.14 | 718,657 | -0.14(-0.88%) |
Dec 18, 2018 | 14.96 | 15.51 | 14.96 | 15.28 | 904,467 | +0.71(+4.89%) |
Dec 17, 2018 | 15.14 | 15.18 | 14.42 | 14.56 | 977,732 | -0.65(-4.26%) |
Dec 14, 2018 | 15.36 | 15.75 | 15.17 | 15.21 | 644,111 | -0.24(-1.54%) |
Dec 13, 2018 | 15.86 | 15.97 | 15.14 | 15.45 | 664,347 | -0.41(-2.61%) |
Dec 12, 2018 | 15.96 | 16.26 | 15.77 | 15.86 | 600,565 | -0.01(-0.06%) |
Dec 11, 2018 | 16.62 | 16.87 | 15.69 | 15.87 | 762,284 | -0.44(-2.71%) |
Dec 10, 2018 | 16.34 | 16.58 | 16.04 | 16.32 | 575,865 | -0.02(-0.14%) |
Dec 07, 2018 | 16.88 | 17.16 | 16.20 | 16.34 | 898,665 | -0.56(-3.31%) |
Dec 06, 2018 | 16.56 | 16.95 | 16.17 | 16.90 | 854,805 | -0.11(-0.63%) |
Dec 04, 2018 | 18.00 | 18.02 | 16.75 | 17.01 | 829,554 | -1.00(-5.54%) |
Dec 03, 2018 | 17.91 | 18.04 | 17.20 | 18.00 | 881,589 | +0.33(+1.87%) |
Nov 30, 2018 | 17.15 | 17.88 | 16.90 | 17.67 | 798,647 | +0.41(+2.38%) |
Nov 29, 2018 | 17.27 | 17.45 | 16.94 | 17.26 | 640,046 | +0.00(+0.00%) |
Nov 28, 2018 | 16.88 | 17.39 | 16.56 | 17.26 | 598,019 | +0.46(+2.72%) |
Nov 27, 2018 | 16.83 | 16.95 | 16.52 | 16.81 | 607,484 | -0.20(-1.15%) |
Nov 26, 2018 | 16.62 | 17.12 | 16.56 | 17.00 | 687,506 | +0.56(+3.43%) |
Nov 23, 2018 | 16.96 | 17.61 | 16.38 | 16.44 | 606,980 | -0.70(-4.08%) |
Nov 21, 2018 | 17.14 | 17.14 | 17.14 | 0 | +0.71(+4.34%) | |
Nov 20, 2018 | 16.62 | 17.37 | 16.42 | 16.42 | 1,296,954 | -0.79(-4.60%) |
Nov 19, 2018 | 18.58 | 18.60 | 17.18 | 17.22 | 1,067,124 | -1.36(-7.32%) |
Nov 16, 2018 | 19.39 | 19.58 | 17.17 | 18.58 | 4,267,535 | +1.30(+7.50%) |
Nov 15, 2018 | 17.87 | 18.03 | 16.05 | 17.28 | 2,037,528 | -0.89(-4.87%) |
Nov 14, 2018 | 18.31 | 19.16 | 18.04 | 18.17 | 985,581 | -0.02(-0.13%) |
Nov 13, 2018 | 19.10 | 19.10 | 18.16 | 18.19 | 1,104,410 | -0.71(-3.75%) |
Nov 12, 2018 | 19.49 | 20.38 | 18.74 | 18.90 | 1,505,285 | +0.37(+1.99%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.15 | 18.53 | 456,093 | -0.45(-2.38%) |
Nov 08, 2018 | 18.86 | 19.99 | 18.74 | 18.98 | 911,601 | +0.14(+0.72%) |
Nov 07, 2018 | 18.86 | 18.96 | 17.94 | 18.85 | 819,889 | +0.05(+0.25%) |
Nov 06, 2018 | 18.64 | 18.95 | 18.19 | 18.80 | 384,052 | +0.14(+0.75%) |
Nov 05, 2018 | 19.09 | 19.16 | 18.52 | 18.66 | 638,273 | -0.35(-1.84%) |
Nov 02, 2018 | 18.94 | 19.40 | 18.82 | 19.01 | 481,205 | +0.11(+0.59%) |
Nov 01, 2018 | 18.99 | 19.00 | 18.57 | 18.90 | 498,357 | -0.08(-0.42%) |
Oct 31, 2018 | 19.45 | 19.50 | 18.94 | 18.98 | 599,144 | -0.28(-1.45%) |
Oct 30, 2018 | 18.46 | 19.28 | 18.46 | 19.26 | 611,315 | +0.82(+4.47%) |
Oct 29, 2018 | 17.91 | 19.07 | 17.91 | 18.43 | 557,413 | +0.69(+3.89%) |
Oct 26, 2018 | 18.44 | 18.92 | 17.56 | 17.74 | 616,638 | -1.00(-5.34%) |
Oct 25, 2018 | 18.31 | 18.80 | 17.90 | 18.74 | 1,104,146 | +0.54(+2.97%) |
Oct 24, 2018 | 18.25 | 18.98 | 17.85 | 18.20 | 888,764 | -0.07(-0.36%) |
Oct 23, 2018 | 18.13 | 18.50 | 17.71 | 18.27 | 662,932 | +0.04(+0.20%) |
Oct 22, 2018 | 17.50 | 18.32 | 17.50 | 18.23 | 498,455 | +0.73(+4.18%) |
Oct 19, 2018 | 17.95 | 18.22 | 17.43 | 17.50 | 669,867 | -0.41(-2.26%) |
Oct 18, 2018 | 18.05 | 18.27 | 17.83 | 17.91 | 594,778 | -0.25(-1.36%) |
Oct 17, 2018 | 18.32 | 18.34 | 17.39 | 18.15 | 629,916 | -0.23(-1.27%) |
Oct 16, 2018 | 18.50 | 18.58 | 17.83 | 18.38 | 697,525 | +0.08(+0.46%) |
Oct 15, 2018 | 18.07 | 18.45 | 17.77 | 18.30 | 685,055 | +0.31(+1.71%) |
Oct 12, 2018 | 17.50 | 18.08 | 17.24 | 17.99 | 655,916 | +0.78(+4.52%) |
Oct 11, 2018 | 17.23 | 17.66 | 17.09 | 17.22 | 626,127 | +0.02(+0.14%) |
Oct 10, 2018 | 17.45 | 17.64 | 17.15 | 17.19 | 600,833 | -0.29(-1.68%) |
Oct 09, 2018 | 16.96 | 17.52 | 16.96 | 17.49 | 678,360 | +0.52(+3.08%) |
Oct 08, 2018 | 17.05 | 17.43 | 16.81 | 16.96 | 850,156 | -0.09(-0.52%) |
Oct 05, 2018 | 17.17 | 17.46 | 16.84 | 17.05 | 678,023 | -0.11(-0.65%) |
Oct 04, 2018 | 17.14 | 17.43 | 16.96 | 17.16 | 539,778 | -0.07(-0.41%) |
Oct 03, 2018 | 17.16 | 17.38 | 16.80 | 17.23 | 585,236 | +0.17(+0.98%) |
Oct 02, 2018 | 17.69 | 17.83 | 17.06 | 17.07 | 920,378 | -0.66(-3.72%) |
Oct 01, 2018 | 17.95 | 18.13 | 17.51 | 17.73 | 807,902 | -0.17(-0.96%) |
Sep 28, 2018 | 17.54 | 18.27 | 17.54 | 17.90 | 801,880 | +0.31(+1.77%) |
Sep 27, 2018 | 17.54 | 18.10 | 17.52 | 17.59 | 766,148 | +0.00(+0.03%) |
Sep 26, 2018 | 17.94 | 18.28 | 17.51 | 17.58 | 918,279 | -0.39(-2.15%) |
Sep 25, 2018 | 18.52 | 18.52 | 17.92 | 17.97 | 751,549 | -0.46(-2.50%) |
Sep 24, 2018 | 18.76 | 18.90 | 18.38 | 18.43 | 375,876 | -0.33(-1.76%) |
Sep 21, 2018 | 19.13 | 19.51 | 18.75 | 18.76 | 1,440,716 | -0.36(-1.90%) |
Sep 20, 2018 | 18.62 | 19.16 | 18.36 | 19.12 | 841,574 | +0.52(+2.77%) |
Sep 19, 2018 | 18.53 | 19.01 | 18.41 | 18.61 | 460,504 | +0.08(+0.43%) |
Sep 18, 2018 | 18.58 | 18.77 | 18.33 | 18.53 | 671,202 | -0.01(-0.07%) |
Sep 17, 2018 | 19.06 | 19.35 | 18.53 | 18.54 | 697,913 | -0.32(-1.70%) |
Sep 14, 2018 | 18.88 | 18.93 | 18.47 | 18.86 | 463,533 | -0.06(-0.29%) |
Sep 13, 2018 | 19.21 | 19.53 | 18.87 | 18.92 | 414,127 | -0.28(-1.48%) |
Sep 12, 2018 | 19.09 | 19.22 | 18.81 | 19.20 | 640,800 | +0.18(+0.93%) |
Sep 11, 2018 | 19.02 | 19.14 | 18.75 | 19.02 | 444,976 | -0.08(-0.44%) |
Sep 10, 2018 | 19.16 | 19.19 | 18.65 | 19.11 | 623,874 | +0.12(+0.61%) |
Sep 07, 2018 | 19.20 | 19.62 | 18.88 | 18.99 | 915,666 | -0.15(-0.80%) |
Sep 06, 2018 | 19.47 | 19.48 | 19.13 | 19.14 | 723,853 | -0.33(-1.67%) |
Sep 05, 2018 | 19.66 | 19.71 | 19.17 | 19.47 | 874,868 | -0.29(-1.48%) |
Sep 04, 2018 | 20.10 | 20.38 | 19.48 | 19.76 | 1,185,442 | -0.91(-4.39%) |
Aug 31, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.67(+3.35%) | |
Aug 30, 2018 | 19.29 | 20.30 | 19.29 | 20.00 | 1,509,605 | +0.60(+3.07%) |
Aug 29, 2018 | 19.94 | 20.64 | 18.76 | 19.41 | 4,907,398 | +2.25(+13.09%) |
Aug 28, 2018 | 16.56 | 17.49 | 16.42 | 17.16 | 2,255,186 | +0.96(+5.91%) |
Aug 27, 2018 | 15.98 | 16.38 | 15.58 | 16.20 | 1,041,762 | +0.55(+3.50%) |
Aug 24, 2018 | 16.36 | 16.43 | 15.50 | 15.65 | 846,835 | -0.79(-4.81%) |
Aug 23, 2018 | 16.54 | 16.89 | 16.25 | 16.44 | 857,284 | +0.07(+0.40%) |
Aug 22, 2018 | 16.03 | 16.66 | 15.99 | 16.38 | 1,137,876 | +0.39(+2.44%) |
Aug 21, 2018 | 15.96 | 16.19 | 15.88 | 15.99 | 690,296 | +0.03(+0.17%) |
Aug 20, 2018 | 15.42 | 16.00 | 15.30 | 15.96 | 634,130 | +0.54(+3.50%) |
Aug 17, 2018 | 15.23 | 15.54 | 15.10 | 15.42 | 321,569 | +0.18(+1.19%) |
Aug 16, 2018 | 15.17 | 15.41 | 14.98 | 15.24 | 417,773 | +0.16(+1.08%) |
Aug 15, 2018 | 15.45 | 15.45 | 14.83 | 15.08 | 554,549 | -0.45(-2.88%) |
Aug 14, 2018 | 14.98 | 15.56 | 14.98 | 15.52 | 388,610 | +0.58(+3.89%) |
Aug 13, 2018 | 14.95 | 15.06 | 14.75 | 14.94 | 202,575 | +0.03(+0.22%) |
Aug 10, 2018 | 14.82 | 15.10 | 13.88 | 14.91 | 313,825 | +0.02(+0.16%) |
Aug 09, 2018 | 14.76 | 15.07 | 14.56 | 14.89 | 169,468 | +0.11(+0.72%) |
Aug 08, 2018 | 14.72 | 14.80 | 14.44 | 14.78 | 243,951 | +0.06(+0.41%) |
Aug 07, 2018 | 14.93 | 14.94 | 14.61 | 14.72 | 369,241 | -0.18(-1.19%) |
Aug 06, 2018 | 14.79 | 14.92 | 14.47 | 14.90 | 212,287 | +0.11(+0.75%) |
Aug 03, 2018 | 14.96 | 15.10 | 14.61 | 14.78 | 225,851 | -0.13(-0.84%) |
Aug 02, 2018 | 14.53 | 15.08 | 14.53 | 14.91 | 299,687 | +0.29(+2.00%) |
Aug 01, 2018 | 14.57 | 14.95 | 14.42 | 14.62 | 292,972 | +0.03(+0.22%) |
Jul 31, 2018 | 14.59 | 14.73 | 14.51 | 14.58 | 245,377 | +0.03(+0.22%) |
Jul 30, 2018 | 14.49 | 14.80 | 14.34 | 14.55 | 231,355 | +0.06(+0.42%) |
Jul 27, 2018 | 14.76 | 14.84 | 14.35 | 14.49 | 500,314 | -0.22(-1.52%) |
Jul 26, 2018 | 14.72 | 15.08 | 14.48 | 14.71 | 244,913 | -0.04(-0.28%) |
Jul 25, 2018 | 14.66 | 14.79 | 14.34 | 14.76 | 418,663 | +0.03(+0.22%) |
Jul 24, 2018 | 15.05 | 15.20 | 14.64 | 14.72 | 377,070 | -0.27(-1.83%) |
Jul 23, 2018 | 14.64 | 15.09 | 14.63 | 15.00 | 384,711 | +0.29(+1.99%) |
Jul 20, 2018 | 15.17 | 15.25 | 14.51 | 14.71 | 573,324 | -0.46(-3.04%) |
Jul 19, 2018 | 15.47 | 15.53 | 15.00 | 15.17 | 870,257 | -0.91(-5.64%) |
Jul 18, 2018 | 15.32 | 16.84 | 15.32 | 16.07 | 1,350,243 | +0.75(+4.92%) |
Jul 17, 2018 | 15.06 | 15.46 | 15.06 | 15.32 | 284,116 | +0.21(+1.38%) |
Jul 16, 2018 | 15.43 | 15.43 | 15.04 | 15.11 | 248,890 | -0.22(-1.43%) |
Jul 13, 2018 | 15.23 | 15.43 | 15.07 | 15.33 | 341,345 | +0.08(+0.52%) |
Jul 12, 2018 | 15.19 | 15.27 | 14.70 | 15.25 | 346,169 | +0.09(+0.58%) |
Jul 11, 2018 | 15.30 | 15.42 | 15.05 | 15.16 | 246,662 | -0.16(-1.03%) |
Jul 10, 2018 | 15.51 | 15.63 | 15.05 | 15.32 | 356,316 | -0.12(-0.78%) |
Jul 09, 2018 | 15.49 | 15.54 | 15.36 | 15.44 | 213,291 | -0.01(-0.06%) |
Jul 06, 2018 | 15.30 | 15.50 | 15.11 | 15.45 | 268,191 | +0.20(+1.28%) |
Jul 05, 2018 | 15.49 | 14.82 | 15.25 | 316,779 | +0.07(+0.46%) | |
Jul 03, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.07(+0.49%) | |
Jul 02, 2018 | 14.94 | 15.13 | 14.28 | 15.11 | 366,659 | +0.06(+0.40%) |
Jun 29, 2018 | 15.66 | 15.74 | 14.99 | 15.05 | 457,927 | -0.51(-3.25%) |
Jun 28, 2018 | 15.31 | 15.59 | 15.19 | 15.56 | 382,554 | +0.29(+1.91%) |
Jun 27, 2018 | 15.42 | 15.74 | 15.20 | 15.26 | 411,338 | -0.15(-0.99%) |
Jun 26, 2018 | 15.30 | 15.51 | 15.21 | 15.42 | 394,700 | +0.11(+0.70%) |
Jun 25, 2018 | 15.56 | 15.71 | 15.19 | 15.31 | 505,909 | -0.51(-3.25%) |
Jun 22, 2018 | 15.77 | 15.94 | 15.42 | 15.82 | 721,646 | +0.11(+0.71%) |
Jun 21, 2018 | 15.81 | 16.00 | 15.58 | 15.71 | 450,870 | -0.05(-0.32%) |
Jun 20, 2018 | 15.28 | 15.80 | 14.97 | 15.76 | 592,819 | +0.62(+4.10%) |
Jun 19, 2018 | 15.21 | 15.28 | 15.01 | 15.14 | 296,675 | -0.06(-0.43%) |
Jun 18, 2018 | 15.42 | 15.49 | 15.16 | 15.21 | 437,788 | -0.21(-1.35%) |
Jun 15, 2018 | 15.54 | 15.10 | 15.42 | 430,431 | +0.23(+1.53%) | |
Jun 14, 2018 | 15.28 | 15.28 | 14.79 | 15.18 | 501,387 | -0.17(-1.12%) |
Jun 13, 2018 | 15.42 | 15.64 | 15.32 | 15.36 | 350,739 | +0.02(+0.12%) |
Jun 12, 2018 | 16.17 | 16.17 | 15.31 | 15.34 | 804,124 | -0.78(-4.86%) |
Jun 11, 2018 | 16.07 | 16.22 | 15.77 | 16.12 | 1,001,115 | +0.10(+0.64%) |
Jun 08, 2018 | 15.82 | 16.16 | 15.57 | 16.02 | 492,407 | +0.28(+1.77%) |
Jun 07, 2018 | 15.85 | 16.06 | 15.71 | 15.74 | 475,187 | -0.14(-0.88%) |
Jun 06, 2018 | 15.92 | 16.04 | 15.68 | 15.88 | 454,087 | +0.08(+0.53%) |
Jun 05, 2018 | 15.53 | 15.89 | 15.42 | 15.80 | 509,620 | +0.19(+1.22%) |
Jun 04, 2018 | 15.30 | 15.61 | 15.19 | 15.61 | 733,245 | +0.41(+2.72%) |
Jun 01, 2018 | 14.94 | 15.36 | 14.69 | 15.19 | 917,959 | +0.26(+1.71%) |
May 31, 2018 | 15.47 | 15.47 | 14.82 | 14.94 | 598,742 | -0.51(-3.30%) |
May 30, 2018 | 15.12 | 15.71 | 14.87 | 15.45 | 949,944 | +0.35(+2.30%) |
May 29, 2018 | 14.72 | 15.39 | 14.57 | 15.10 | 1,596,244 | +0.35(+2.39%) |
May 25, 2018 | 14.75 | 14.75 | 14.75 | 0 | +2.53(+20.73%) | |
May 24, 2018 | 11.84 | 12.36 | 11.83 | 12.22 | 697,421 | +0.34(+2.85%) |
May 23, 2018 | 11.95 | 12.14 | 11.80 | 11.88 | 239,910 | -0.08(-0.70%) |
May 22, 2018 | 12.11 | 12.27 | 11.95 | 11.96 | 148,705 | -0.12(-0.96%) |
May 21, 2018 | 12.16 | 12.27 | 12.07 | 12.08 | 193,217 | -0.02(-0.19%) |
May 18, 2018 | 12.12 | 12.15 | 11.97 | 12.10 | 235,115 | -0.02(-0.15%) |
May 17, 2018 | 11.86 | 12.16 | 11.47 | 12.12 | 360,367 | +0.26(+2.15%) |
May 16, 2018 | 11.61 | 11.86 | 11.61 | 11.86 | 253,512 | +0.27(+2.34%) |
May 15, 2018 | 11.43 | 11.71 | 11.38 | 11.59 | 236,641 | +0.16(+1.44%) |
May 14, 2018 | 11.44 | 11.63 | 11.34 | 11.43 | 186,973 | +0.02(+0.16%) |
May 11, 2018 | 11.33 | 11.50 | 11.22 | 11.41 | 117,808 | +0.07(+0.65%) |
May 10, 2018 | 11.42 | 11.56 | 11.12 | 11.33 | 171,683 | -0.12(-1.05%) |
May 09, 2018 | 11.44 | 11.50 | 11.28 | 11.46 | 239,824 | +0.02(+0.14%) |
May 08, 2018 | 11.15 | 11.45 | 11.02 | 11.44 | 222,040 | +0.30(+2.73%) |
May 07, 2018 | 11.13 | 11.16 | 10.95 | 11.14 | 211,321 | +0.03(+0.29%) |
May 04, 2018 | 11.10 | 11.16 | 11.01 | 11.10 | 234,878 | -0.05(-0.42%) |
May 03, 2018 | 11.27 | 11.27 | 11.10 | 11.15 | 241,827 | -0.16(-1.43%) |
May 02, 2018 | 11.19 | 11.41 | 11.07 | 11.31 | 212,020 | +0.07(+0.62%) |
May 01, 2018 | 11.27 | 11.33 | 11.06 | 11.24 | 193,776 | -0.06(-0.53%) |
Apr 30, 2018 | 11.47 | 11.53 | 11.47 | 11.30 | 393,620 | -0.17(-1.46%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.26 | 11.47 | 289,872 | -0.01(-0.08%) |
Apr 26, 2018 | 11.07 | 11.48 | 10.70 | 11.48 | 273,178 | +0.40(+3.60%) |
Apr 25, 2018 | 11.01 | 11.20 | 10.95 | 11.08 | 217,725 | +0.04(+0.34%) |
Apr 24, 2018 | 11.06 | 11.18 | 10.95 | 11.04 | 212,386 | -0.00(-0.04%) |
Apr 23, 2018 | 10.97 | 11.19 | 10.86 | 11.05 | 276,283 | +0.09(+0.80%) |
Apr 20, 2018 | 11.17 | 11.23 | 10.78 | 10.96 | 322,152 | -0.30(-2.68%) |
Apr 19, 2018 | 11.09 | 11.30 | 10.99 | 11.26 | 357,506 | +0.13(+1.17%) |
Apr 18, 2018 | 11.34 | 11.52 | 11.07 | 11.13 | 238,496 | -0.17(-1.52%) |
Apr 17, 2018 | 11.58 | 11.73 | 11.25 | 11.30 | 351,216 | -0.06(-0.53%) |
Apr 16, 2018 | 11.32 | 11.80 | 11.30 | 11.36 | 573,284 | +0.18(+1.62%) |
Apr 13, 2018 | 11.31 | 11.32 | 11.06 | 11.18 | 760,618 | -0.12(-1.03%) |
Apr 12, 2018 | 11.31 | 11.39 | 11.12 | 11.30 | 327,306 | +0.01(+0.12%) |
Apr 11, 2018 | 11.02 | 11.39 | 11.02 | 11.28 | 673,291 | +0.23(+2.06%) |
Apr 10, 2018 | 10.91 | 11.13 | 10.83 | 11.06 | 655,362 | +0.26(+2.45%) |
Apr 09, 2018 | 11.14 | 11.58 | 10.71 | 10.79 | 462,162 | -0.27(-2.47%) |
Apr 06, 2018 | 10.95 | 11.26 | 10.94 | 11.07 | 336,707 | +0.04(+0.36%) |
Apr 05, 2018 | 11.06 | 11.06 | 10.89 | 11.03 | 626,339 | +0.02(+0.21%) |
Apr 04, 2018 | 10.29 | 11.16 | 10.27 | 11.00 | 1,136,736 | +0.59(+5.68%) |
Apr 03, 2018 | 10.83 | 11.01 | 10.33 | 10.41 | 1,223,198 | -0.38(-3.55%) |
Apr 02, 2018 | 11.10 | 11.33 | 10.43 | 10.80 | 1,149,967 | -0.21(-1.89%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.18(-1.65%) | |
Mar 28, 2018 | 10.96 | 11.78 | 10.92 | 11.19 | 2,240,765 | -0.61(-5.13%) |
Mar 27, 2018 | 11.74 | 12.06 | 11.57 | 11.79 | 1,224,515 | +0.06(+0.47%) |
Mar 26, 2018 | 11.52 | 11.76 | 11.15 | 11.74 | 594,030 | +0.36(+3.13%) |
Mar 23, 2018 | 11.19 | 11.47 | 11.10 | 11.38 | 633,840 | +0.19(+1.69%) |
Mar 22, 2018 | 11.19 | 11.41 | 11.12 | 11.19 | 472,256 | -0.06(-0.53%) |
Mar 21, 2018 | 11.20 | 11.39 | 11.20 | 11.25 | 242,038 | +0.03(+0.25%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.22 | 11.23 | 338,543 | -0.21(-1.82%) |
Mar 19, 2018 | 11.79 | 11.79 | 11.41 | 11.43 | 1,015,880 | -0.30(-2.52%) |
Mar 16, 2018 | 11.08 | 11.80 | 11.08 | 11.73 | 1,265,928 | +1.14(+10.74%) |
Mar 15, 2018 | 10.71 | 10.71 | 10.46 | 10.59 | 393,596 | -0.12(-1.12%) |
Mar 14, 2018 | 10.62 | 10.84 | 10.45 | 10.71 | 350,862 | +0.13(+1.27%) |
Mar 13, 2018 | 10.33 | 10.66 | 10.28 | 10.58 | 326,521 | +0.34(+3.30%) |
Mar 12, 2018 | 10.55 | 10.17 | 10.24 | 316,995 | -0.19(-1.77%) | |
Mar 09, 2018 | 10.14 | 10.46 | 10.04 | 10.43 | 298,686 | +0.32(+3.16%) |
Mar 08, 2018 | 10.57 | 10.67 | 10.08 | 10.11 | 521,928 | -0.43(-4.04%) |
Mar 07, 2018 | 10.65 | 10.41 | 10.53 | 427,670 | -0.17(-1.60%) | |
Mar 06, 2018 | 10.62 | 10.73 | 10.46 | 10.70 | 241,121 | +0.08(+0.74%) |
Mar 05, 2018 | 10.43 | 10.75 | 10.41 | 10.62 | 430,233 | +0.12(+1.14%) |
Mar 02, 2018 | 10.75 | 10.75 | 10.38 | 10.50 | 780,362 | -0.36(-3.32%) |
Mar 01, 2018 | 10.78 | 11.02 | 10.51 | 10.86 | 634,614 | +0.06(+0.60%) |
Feb 28, 2018 | 10.93 | 11.13 | 10.80 | 10.80 | 553,101 | -0.11(-1.02%) |
Feb 27, 2018 | 11.16 | 11.31 | 10.89 | 10.91 | 438,898 | -0.19(-1.71%) |
Feb 26, 2018 | 11.00 | 11.15 | 10.89 | 11.10 | 441,680 | +0.15(+1.35%) |
Feb 23, 2018 | 10.88 | 10.98 | 10.81 | 10.95 | 310,997 | +0.11(+0.98%) |
Feb 22, 2018 | 11.04 | 10.85 | 514,165 | +0.06(+0.56%) | ||
Feb 21, 2018 | 10.82 | 11.06 | 10.57 | 10.79 | 486,385 | +0.04(+0.34%) |
Feb 20, 2018 | 10.97 | 11.03 | 10.73 | 10.75 | 473,716 | -0.32(-2.92%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.66%) | |
Feb 15, 2018 | 11.09 | 11.17 | 10.92 | 11.15 | 536,076 | +0.12(+1.05%) |
Feb 14, 2018 | 10.51 | 11.13 | 10.51 | 11.03 | 880,947 | +0.45(+4.28%) |
Feb 13, 2018 | 10.57 | 10.74 | 10.53 | 10.58 | 340,709 | +0.02(+0.22%) |
Feb 12, 2018 | 10.82 | 10.82 | 10.34 | 10.55 | 638,387 | -0.23(-2.10%) |
Feb 09, 2018 | 10.73 | 10.92 | 10.36 | 10.78 | 553,724 | +0.24(+2.28%) |
Feb 08, 2018 | 10.81 | 10.96 | 10.61 | 10.54 | 563,200 | -0.22(-2.06%) |
Feb 07, 2018 | 10.44 | 10.83 | 10.44 | 10.76 | 596,643 | +0.31(+3.01%) |
Feb 06, 2018 | 9.838 | 10.61 | 9.713 | 10.45 | 775,502 | +0.14(+1.39%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.14 | 10.31 | 647,047 | +0.01(+0.14%) |
Feb 02, 2018 | 10.31 | 10.50 | 10.12 | 10.29 | 928,023 | -0.09(-0.89%) |
Feb 01, 2018 | 10.42 | 10.63 | 10.26 | 10.38 | 820,891 | -0.18(-1.71%) |
Jan 31, 2018 | 10.77 | 10.79 | 10.35 | 10.56 | 1,031,298 | -0.14(-1.30%) |
Jan 30, 2018 | 10.88 | 10.90 | 10.66 | 10.70 | 767,912 | -0.28(-2.57%) |
Jan 29, 2018 | 11.04 | 11.17 | 10.96 | 10.98 | 599,978 | -0.13(-1.21%) |
Jan 26, 2018 | 11.38 | 11.40 | 10.96 | 11.12 | 677,169 | -0.23(-2.00%) |
Jan 25, 2018 | 11.82 | 11.87 | 11.29 | 11.35 | 515,714 | -0.48(-4.03%) |
Jan 24, 2018 | 12.29 | 12.36 | 11.63 | 11.82 | 352,287 | -0.24(-2.03%) |
Jan 23, 2018 | 12.32 | 12.41 | 11.96 | 12.07 | 419,222 | -0.10(-0.84%) |
Jan 22, 2018 | 11.76 | 12.27 | 11.53 | 12.17 | 1,145,449 | +0.41(+3.46%) |
Jan 19, 2018 | 11.72 | 11.82 | 11.52 | 11.76 | 499,400 | +0.11(+0.95%) |
Jan 18, 2018 | 11.74 | 11.82 | 11.56 | 11.65 | 536,827 | -0.04(-0.32%) |
Jan 17, 2018 | 11.48 | 11.84 | 11.38 | 11.69 | 376,621 | +0.29(+2.51%) |
Jan 16, 2018 | 11.84 | 12.01 | 11.32 | 11.40 | 405,750 | -0.28(-2.41%) |
Jan 12, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.53(-4.32%) | |
Jan 11, 2018 | 11.97 | 12.23 | 11.83 | 12.21 | 386,616 | +0.25(+2.13%) |
Jan 10, 2018 | 12.00 | 11.96 | 334,561 | +0.16(+1.37%) | ||
Jan 09, 2018 | 11.81 | 11.86 | 11.52 | 11.79 | 495,284 | -0.01(-0.08%) |
Jan 08, 2018 | 11.90 | 11.95 | 11.53 | 11.80 | 466,274 | -0.11(-0.89%) |
Jan 05, 2018 | 12.15 | 12.25 | 11.67 | 11.91 | 685,791 | -0.23(-1.89%) |
Jan 04, 2018 | 11.99 | 12.36 | 11.45 | 12.14 | 1,083,482 | +0.32(+2.69%) |
Jan 03, 2018 | 12.47 | 12.47 | 11.79 | 11.82 | 650,375 | -0.64(-5.14%) |