Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.10 | 14.11 | 12.98 | 13.46 | 1,185,213 | +0.39(+2.98%) |
Jan 30, 2019 | 12.70 | 13.23 | 12.60 | 13.07 | 784,896 | +0.38(+2.99%) |
Jan 29, 2019 | 12.15 | 12.74 | 12.04 | 12.69 | 886,571 | +0.52(+4.27%) |
Jan 28, 2019 | 12.20 | 12.52 | 11.98 | 12.17 | 819,982 | -0.05(-0.41%) |
Jan 25, 2019 | 11.56 | 12.30 | 11.47 | 12.22 | 866,300 | +0.75(+6.54%) |
Jan 24, 2019 | 11.10 | 11.64 | 10.95 | 11.47 | 455,994 | +0.36(+3.24%) |
Jan 23, 2019 | 11.75 | 11.86 | 10.83 | 11.11 | 547,468 | -0.59(-5.04%) |
Jan 22, 2019 | 11.63 | 12.04 | 11.48 | 11.70 | 831,763 | -0.02(-0.17%) |
Jan 18, 2019 | 11.12 | 11.79 | 11.01 | 11.72 | 654,900 | +0.61(+5.49%) |
Jan 17, 2019 | 11.46 | 11.78 | 11.08 | 11.11 | 455,274 | -0.40(-3.48%) |
Jan 16, 2019 | 12.17 | 12.21 | 11.40 | 11.51 | 583,906 | -0.68(-5.58%) |
Jan 15, 2019 | 11.99 | 12.47 | 11.99 | 12.19 | 1,017,872 | -0.15(-1.22%) |
Jan 14, 2019 | 12.26 | 12.58 | 11.96 | 12.34 | 839,644 | -0.03(-0.24%) |
Jan 11, 2019 | 12.06 | 12.44 | 11.94 | 12.37 | 694,300 | +0.17(+1.39%) |
Jan 10, 2019 | 11.70 | 12.24 | 11.31 | 12.20 | 1,269,698 | +0.66(+5.72%) |
Jan 09, 2019 | 10.95 | 11.67 | 10.79 | 11.54 | 784,005 | +0.59(+5.39%) |
Jan 08, 2019 | 10.49 | 11.19 | 10.40 | 10.95 | 1,896,649 | +0.70(+6.83%) |
Jan 07, 2019 | 8.800 | 10.38 | 8.750 | 10.25 | 865,019 | +1.58(+18.22%) |
Jan 04, 2019 | 8.540 | 8.880 | 8.320 | 8.670 | 700,800 | +0.29(+3.46%) |
Jan 03, 2019 | 9.080 | 9.130 | 8.340 | 8.380 | 788,574 | -0.74(-8.11%) |
Jan 02, 2019 | 8.930 | 9.220 | 8.700 | 9.120 | 483,679 | +0.07(+0.77%) |
Dec 31, 2018 | 8.940 | 9.495 | 8.770 | 9.050 | 480,300 | +0.12(+1.34%) |
Dec 28, 2018 | 8.750 | 9.130 | 8.540 | 8.930 | 505,600 | +0.14(+1.59%) |
Dec 27, 2018 | 9.170 | 9.320 | 8.390 | 8.790 | 450,595 | -0.48(-5.18%) |
Dec 26, 2018 | 8.700 | 9.300 | 8.540 | 9.270 | 497,892 | +0.61(+7.04%) |
Dec 24, 2018 | 8.570 | 8.880 | 8.510 | 8.660 | 222,200 | +0.01(+0.12%) |
Dec 21, 2018 | 9.470 | 9.670 | 8.550 | 8.650 | 1,636,700 | -0.75(-7.98%) |
Dec 20, 2018 | 9.460 | 9.790 | 9.140 | 9.400 | 684,243 | -0.09(-0.95%) |
Dec 19, 2018 | 9.530 | 10.28 | 9.280 | 9.490 | 863,629 | -0.01(-0.11%) |
Dec 18, 2018 | 9.730 | 10.00 | 9.300 | 9.500 | 758,118 | -0.18(-1.86%) |
Dec 17, 2018 | 9.700 | 10.00 | 9.520 | 9.680 | 608,715 | -0.05(-0.51%) |
Dec 14, 2018 | 9.920 | 10.05 | 9.720 | 9.730 | 652,400 | -0.25(-2.51%) |
Dec 13, 2018 | 10.04 | 10.34 | 9.840 | 9.980 | 828,451 | -0.04(-0.40%) |
Dec 12, 2018 | 10.02 | 10.25 | 9.670 | 10.02 | 390,668 | +0.14(+1.42%) |
Dec 11, 2018 | 10.08 | 10.23 | 9.560 | 9.880 | 623,230 | -0.07(-0.70%) |
Dec 10, 2018 | 10.40 | 10.66 | 9.850 | 9.950 | 526,370 | -0.49(-4.69%) |
Dec 07, 2018 | 10.70 | 10.88 | 10.38 | 10.44 | 475,500 | -0.25(-2.34%) |
Dec 06, 2018 | 10.07 | 10.76 | 9.920 | 10.69 | 676,951 | +0.46(+4.50%) |
Dec 04, 2018 | 10.78 | 11.09 | 10.19 | 10.23 | 612,800 | -0.65(-5.97%) |
Dec 03, 2018 | 11.37 | 11.37 | 10.61 | 10.88 | 539,827 | -0.18(-1.63%) |
Nov 30, 2018 | 10.74 | 11.08 | 10.53 | 11.06 | 662,600 | +0.29(+2.69%) |
Nov 29, 2018 | 10.92 | 11.17 | 10.55 | 10.77 | 552,882 | -0.23(-2.09%) |
Nov 28, 2018 | 10.96 | 11.45 | 10.66 | 11.00 | 718,777 | +0.10(+0.92%) |
Nov 27, 2018 | 11.53 | 11.53 | 10.81 | 10.90 | 461,358 | -0.67(-5.79%) |
Nov 26, 2018 | 11.96 | 11.96 | 11.00 | 11.57 | 552,264 | -0.21(-1.78%) |
Nov 23, 2018 | 12.05 | 12.31 | 11.54 | 11.78 | 204,800 | -0.38(-3.13%) |
Nov 21, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.55(+4.74%) | |
Nov 20, 2018 | 11.36 | 11.85 | 11.28 | 11.61 | 358,490 | -0.01(-0.09%) |
Nov 19, 2018 | 12.19 | 12.38 | 11.49 | 11.62 | 473,461 | -0.65(-5.30%) |
Nov 16, 2018 | 11.78 | 12.44 | 11.54 | 12.27 | 707,900 | +0.19(+1.57%) |
Nov 15, 2018 | 11.00 | 12.12 | 11.00 | 12.08 | 432,187 | +1.12(+10.22%) |
Nov 14, 2018 | 11.23 | 11.73 | 10.94 | 10.96 | 966,610 | -0.18(-1.62%) |
Nov 13, 2018 | 10.98 | 11.33 | 10.78 | 11.14 | 902,062 | +0.20(+1.78%) |
Nov 12, 2018 | 9.920 | 10.98 | 9.510 | 10.95 | 1,100,633 | +0.89(+8.85%) |
Nov 09, 2018 | 11.14 | 11.44 | 10.01 | 10.05 | 2,369,600 | -1.88(-15.72%) |
Nov 08, 2018 | 12.45 | 12.49 | 11.69 | 11.93 | 1,100,313 | -0.55(-4.41%) |
Nov 07, 2018 | 11.97 | 12.48 | 11.57 | 12.48 | 746,315 | +0.55(+4.61%) |
Nov 06, 2018 | 11.70 | 12.24 | 11.69 | 11.93 | 1,668,356 | +0.61(+5.39%) |
Nov 05, 2018 | 12.60 | 12.78 | 11.04 | 11.32 | 1,258,966 | -0.98(-7.97%) |
Nov 02, 2018 | 11.80 | 13.21 | 10.98 | 12.30 | 4,165,600 | +0.70(+6.03%) |
Nov 01, 2018 | 11.79 | 12.13 | 11.43 | 11.60 | 858,406 | -0.09(-0.77%) |
Oct 31, 2018 | 11.94 | 12.24 | 11.62 | 11.69 | 1,044,666 | -0.06(-0.51%) |
Oct 30, 2018 | 11.45 | 11.78 | 11.35 | 11.75 | 558,476 | +0.22(+1.91%) |
Oct 29, 2018 | 11.68 | 11.81 | 11.17 | 11.53 | 676,018 | +0.01(+0.09%) |
Oct 26, 2018 | 11.42 | 11.72 | 11.05 | 11.52 | 432,500 | -0.11(-0.95%) |
Oct 25, 2018 | 10.89 | 11.91 | 10.89 | 11.63 | 404,278 | +0.76(+6.99%) |
Oct 24, 2018 | 12.10 | 12.17 | 10.87 | 10.87 | 443,824 | -1.22(-10.09%) |
Oct 23, 2018 | 11.80 | 12.38 | 11.34 | 12.09 | 427,298 | +0.00(+0.00%) |
Oct 22, 2018 | 12.36 | 12.36 | 11.81 | 12.09 | 409,635 | -0.24(-1.95%) |
Oct 19, 2018 | 12.71 | 12.93 | 12.04 | 12.33 | 569,900 | -0.38(-2.99%) |
Oct 18, 2018 | 12.96 | 12.99 | 12.16 | 12.71 | 896,766 | -0.28(-2.16%) |
Oct 17, 2018 | 13.39 | 13.39 | 12.78 | 12.99 | 456,918 | -0.39(-2.91%) |
Oct 16, 2018 | 13.12 | 13.56 | 12.91 | 13.38 | 1,034,668 | +0.33(+2.53%) |
Oct 15, 2018 | 13.20 | 13.20 | 12.96 | 13.05 | 509,711 | -0.28(-2.10%) |
Oct 12, 2018 | 13.53 | 13.53 | 13.06 | 13.33 | 640,900 | +0.12(+0.91%) |
Oct 11, 2018 | 13.26 | 13.71 | 12.86 | 13.21 | 643,537 | -0.03(-0.23%) |
Oct 10, 2018 | 13.57 | 13.57 | 12.80 | 13.24 | 874,408 | -0.44(-3.22%) |
Oct 09, 2018 | 13.83 | 14.14 | 13.64 | 13.68 | 615,998 | -0.45(-3.18%) |
Oct 08, 2018 | 14.84 | 14.93 | 13.79 | 14.13 | 846,215 | -0.79(-5.29%) |
Oct 05, 2018 | 15.37 | 15.46 | 13.88 | 14.92 | 1,354,300 | -0.47(-3.05%) |
Oct 04, 2018 | 16.18 | 16.33 | 15.02 | 15.39 | 683,089 | -0.89(-5.47%) |
Oct 03, 2018 | 16.19 | 16.55 | 15.91 | 16.28 | 590,903 | +0.10(+0.62%) |
Oct 02, 2018 | 16.28 | 16.68 | 15.91 | 16.18 | 697,953 | -0.08(-0.49%) |
Oct 01, 2018 | 16.51 | 17.25 | 15.95 | 16.26 | 733,108 | -0.24(-1.45%) |
Sep 28, 2018 | 16.25 | 16.95 | 16.25 | 16.50 | 483,900 | +0.20(+1.23%) |
Sep 27, 2018 | 16.15 | 16.55 | 16.00 | 16.30 | 696,003 | +0.30(+1.88%) |
Sep 26, 2018 | 16.75 | 16.90 | 16.00 | 16.00 | 578,736 | -0.60(-3.61%) |
Sep 25, 2018 | 16.05 | 17.20 | 16.00 | 16.60 | 903,567 | +0.50(+3.11%) |
Sep 24, 2018 | 16.00 | 16.10 | 15.60 | 16.10 | 543,199 | +0.15(+0.94%) |
Sep 21, 2018 | 16.30 | 16.52 | 15.70 | 15.95 | 1,275,000 | -0.40(-2.45%) |
Sep 20, 2018 | 16.65 | 16.70 | 16.00 | 16.35 | 608,411 | -0.15(-0.91%) |
Sep 19, 2018 | 17.05 | 17.15 | 16.00 | 16.50 | 755,868 | -0.60(-3.51%) |
Sep 18, 2018 | 16.95 | 17.20 | 16.65 | 17.10 | 382,062 | +0.10(+0.59%) |
Sep 17, 2018 | 17.65 | 17.68 | 16.95 | 17.00 | 534,294 | -0.35(-2.02%) |
Sep 14, 2018 | 17.65 | 17.85 | 16.36 | 17.35 | 490,300 | -0.40(-2.25%) |
Sep 13, 2018 | 17.75 | 18.05 | 16.90 | 17.75 | 472,878 | -0.10(-0.56%) |
Sep 12, 2018 | 17.60 | 18.15 | 17.35 | 17.85 | 633,648 | +0.30(+1.71%) |
Sep 11, 2018 | 18.00 | 18.67 | 17.45 | 17.55 | 739,773 | -0.35(-1.96%) |
Sep 10, 2018 | 18.90 | 19.13 | 17.85 | 17.90 | 785,059 | -0.90(-4.79%) |
Sep 07, 2018 | 19.75 | 19.75 | 18.70 | 18.80 | 418,800 | -1.00(-5.05%) |
Sep 06, 2018 | 19.95 | 20.10 | 19.30 | 19.80 | 321,730 | -0.25(-1.25%) |
Sep 05, 2018 | 19.95 | 20.10 | 19.45 | 20.05 | 349,512 | +0.10(+0.50%) |
Sep 04, 2018 | 20.00 | 20.00 | 19.00 | 19.95 | 356,358 | -0.20(-0.99%) |
Aug 31, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.75%) | |
Aug 30, 2018 | 20.40 | 20.60 | 19.95 | 20.00 | 329,420 | -0.15(-0.74%) |
Aug 29, 2018 | 20.00 | 20.65 | 19.25 | 20.15 | 538,901 | -0.10(-0.49%) |
Aug 28, 2018 | 19.55 | 20.66 | 19.15 | 20.25 | 796,074 | +1.40(+7.43%) |
Aug 27, 2018 | 18.95 | 19.60 | 18.75 | 18.85 | 475,820 | -0.05(-0.26%) |
Aug 24, 2018 | 19.30 | 19.30 | 18.60 | 18.90 | 206,600 | -0.10(-0.53%) |
Aug 23, 2018 | 19.15 | 19.30 | 18.65 | 19.00 | 368,400 | -0.25(-1.30%) |
Aug 22, 2018 | 19.05 | 19.50 | 19.05 | 19.25 | 396,643 | +0.10(+0.52%) |
Aug 21, 2018 | 19.05 | 19.45 | 18.85 | 19.15 | 393,295 | +0.05(+0.26%) |
Aug 20, 2018 | 19.10 | 19.25 | 18.60 | 19.10 | 234,831 | +0.10(+0.53%) |
Aug 17, 2018 | 18.80 | 19.10 | 18.50 | 19.00 | 357,400 | +0.25(+1.33%) |
Aug 16, 2018 | 18.55 | 19.05 | 18.30 | 18.75 | 291,737 | +0.35(+1.90%) |
Aug 15, 2018 | 19.20 | 19.27 | 18.30 | 18.40 | 331,841 | -1.00(-5.15%) |
Aug 14, 2018 | 18.85 | 19.50 | 18.85 | 19.40 | 313,814 | +0.65(+3.47%) |
Aug 13, 2018 | 18.95 | 19.30 | 18.65 | 18.75 | 434,738 | -0.25(-1.32%) |
Aug 10, 2018 | 18.50 | 19.15 | 18.45 | 19.00 | 338,700 | +0.25(+1.33%) |
Aug 09, 2018 | 18.50 | 19.10 | 17.80 | 18.75 | 513,411 | +0.40(+2.18%) |
Aug 08, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 263,358 | +0.05(+0.27%) |
Aug 07, 2018 | 18.40 | 18.55 | 18.05 | 18.30 | 197,828 | -0.10(-0.54%) |
Aug 06, 2018 | 18.35 | 18.55 | 17.98 | 18.40 | 232,292 | +0.25(+1.38%) |
Aug 03, 2018 | 18.05 | 18.45 | 17.50 | 18.15 | 587,500 | +0.10(+0.55%) |
Aug 02, 2018 | 18.25 | 18.55 | 17.90 | 18.05 | 375,326 | -0.65(-3.48%) |
Aug 01, 2018 | 19.15 | 19.20 | 18.30 | 18.70 | 375,206 | -0.35(-1.84%) |
Jul 31, 2018 | 17.85 | 19.25 | 17.75 | 19.05 | 897,272 | +1.05(+5.83%) |
Jul 30, 2018 | 17.65 | 18.25 | 17.50 | 18.00 | 486,191 | +0.40(+2.27%) |
Jul 27, 2018 | 19.60 | 19.60 | 17.25 | 17.60 | 937,900 | -0.75(-4.09%) |
Jul 26, 2018 | 18.45 | 18.90 | 18.24 | 18.35 | 373,956 | -0.25(-1.34%) |
Jul 25, 2018 | 19.00 | 19.32 | 18.40 | 18.60 | 447,636 | -0.35(-1.85%) |
Jul 24, 2018 | 19.10 | 19.35 | 18.75 | 18.95 | 622,721 | +0.00(+0.00%) |
Jul 23, 2018 | 18.60 | 19.10 | 18.20 | 18.95 | 569,483 | +0.35(+1.88%) |
Jul 20, 2018 | 18.45 | 18.70 | 18.15 | 18.60 | 651,780 | +0.15(+0.81%) |
Jul 19, 2018 | 17.90 | 18.70 | 17.50 | 18.45 | 941,242 | +0.55(+3.07%) |
Jul 18, 2018 | 17.10 | 18.10 | 16.25 | 17.90 | 2,463,617 | +3.00(+20.13%) |
Jul 17, 2018 | 14.85 | 15.10 | 14.40 | 14.90 | 320,306 | +0.05(+0.34%) |
Jul 16, 2018 | 15.20 | 15.30 | 14.65 | 14.85 | 311,457 | -0.35(-2.30%) |
Jul 13, 2018 | 15.10 | 15.25 | 14.95 | 15.20 | 262,024 | +0.10(+0.66%) |
Jul 12, 2018 | 15.10 | 15.15 | 14.60 | 15.10 | 572,807 | +0.20(+1.34%) |
Jul 11, 2018 | 14.75 | 15.10 | 14.50 | 14.90 | 458,425 | +0.15(+1.02%) |
Jul 10, 2018 | 14.95 | 15.05 | 14.47 | 14.75 | 637,651 | -0.15(-1.01%) |
Jul 09, 2018 | 15.05 | 15.20 | 14.50 | 14.90 | 506,022 | -0.15(-1.00%) |
Jul 06, 2018 | 14.50 | 15.20 | 14.50 | 15.05 | 522,393 | +0.60(+4.15%) |
Jul 05, 2018 | 15.10 | 14.20 | 14.45 | 630,548 | -0.65(-4.30%) | |
Jul 03, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 14.00 | 14.95 | 14.00 | 14.95 | 578,238 | +0.95(+6.79%) |
Jun 29, 2018 | 14.80 | 15.10 | 13.90 | 14.00 | 795,343 | -0.75(-5.08%) |
Jun 28, 2018 | 14.60 | 14.82 | 14.30 | 14.75 | 546,440 | +0.20(+1.37%) |
Jun 27, 2018 | 15.15 | 15.15 | 14.45 | 14.55 | 739,635 | -0.55(-3.64%) |
Jun 26, 2018 | 15.55 | 15.95 | 14.90 | 15.10 | 570,046 | -0.30(-1.95%) |
Jun 25, 2018 | 16.95 | 16.95 | 14.95 | 15.40 | 1,844,790 | -1.80(-10.47%) |
Jun 22, 2018 | 16.45 | 17.45 | 15.95 | 17.20 | 2,500,129 | +0.90(+5.52%) |
Jun 21, 2018 | 17.40 | 17.55 | 16.20 | 16.30 | 588,415 | -1.15(-6.59%) |
Jun 20, 2018 | 16.55 | 17.80 | 16.50 | 17.45 | 993,163 | +1.05(+6.40%) |
Jun 19, 2018 | 15.20 | 16.95 | 15.12 | 16.40 | 1,123,353 | +1.15(+7.54%) |
Jun 18, 2018 | 14.70 | 15.50 | 14.60 | 15.25 | 496,815 | +0.45(+3.04%) |
Jun 15, 2018 | 15.10 | 15.10 | 14.80 | 1,004,572 | -0.30(-1.99%) | |
Jun 14, 2018 | 15.70 | 15.85 | 14.75 | 15.10 | 828,750 | -0.55(-3.51%) |
Jun 13, 2018 | 16.25 | 16.55 | 15.60 | 15.65 | 487,419 | -0.70(-4.28%) |
Jun 12, 2018 | 16.10 | 16.70 | 16.05 | 16.35 | 471,509 | +0.35(+2.19%) |
Jun 11, 2018 | 15.95 | 16.15 | 15.62 | 16.00 | 501,770 | +0.12(+0.79%) |
Jun 08, 2018 | 16.30 | 16.45 | 15.45 | 15.88 | 563,167 | -0.57(-3.50%) |
Jun 07, 2018 | 15.80 | 16.52 | 15.65 | 16.45 | 795,378 | +0.80(+5.11%) |
Jun 06, 2018 | 16.05 | 16.30 | 15.46 | 15.65 | 732,593 | -0.40(-2.49%) |
Jun 05, 2018 | 15.20 | 16.50 | 15.20 | 16.05 | 1,127,108 | +0.85(+5.59%) |
Jun 04, 2018 | 15.60 | 15.72 | 14.88 | 15.20 | 447,659 | -0.40(-2.56%) |
Jun 01, 2018 | 15.75 | 16.20 | 15.40 | 15.60 | 1,017,461 | +0.00(+0.00%) |
May 31, 2018 | 15.40 | 16.00 | 15.40 | 15.60 | 668,852 | +0.10(+0.65%) |
May 30, 2018 | 15.20 | 15.60 | 14.95 | 15.50 | 505,433 | +0.30(+1.97%) |
May 29, 2018 | 15.25 | 15.60 | 15.00 | 15.20 | 457,751 | -0.10(-0.65%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.30(-1.92%) | |
May 24, 2018 | 15.35 | 15.85 | 15.05 | 15.60 | 666,949 | +0.30(+1.96%) |
May 23, 2018 | 15.00 | 15.45 | 14.70 | 15.30 | 2,494,221 | -0.10(-0.65%) |
May 22, 2018 | 14.50 | 15.85 | 13.10 | 15.40 | 2,172,358 | +0.15(+0.98%) |
May 21, 2018 | 15.50 | 15.80 | 15.07 | 15.25 | 440,120 | -0.25(-1.61%) |
May 18, 2018 | 16.05 | 16.05 | 15.40 | 15.50 | 492,562 | -0.45(-2.82%) |
May 17, 2018 | 16.20 | 16.20 | 15.70 | 15.95 | 422,858 | -0.15(-0.93%) |
May 16, 2018 | 16.30 | 16.55 | 16.00 | 16.10 | 603,500 | -0.20(-1.23%) |
May 15, 2018 | 16.80 | 16.95 | 16.20 | 16.30 | 594,212 | -0.45(-2.69%) |
May 14, 2018 | 16.70 | 17.05 | 15.97 | 16.75 | 1,313,878 | +0.25(+1.52%) |
May 11, 2018 | 14.95 | 16.70 | 14.86 | 16.50 | 1,593,052 | +1.55(+10.37%) |
May 10, 2018 | 15.65 | 15.75 | 14.90 | 14.95 | 509,132 | -0.65(-4.17%) |
May 09, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 534,469 | +0.35(+2.30%) |
May 08, 2018 | 15.60 | 15.75 | 15.20 | 15.25 | 593,541 | -0.25(-1.61%) |
May 07, 2018 | 15.20 | 15.70 | 14.85 | 15.50 | 777,731 | +0.30(+1.97%) |
May 04, 2018 | 15.00 | 15.70 | 14.50 | 15.20 | 939,048 | +0.30(+2.01%) |
May 03, 2018 | 12.90 | 15.10 | 12.75 | 14.90 | 1,785,312 | +2.20(+17.32%) |
May 02, 2018 | 12.05 | 12.90 | 11.95 | 12.70 | 482,924 | +0.55(+4.53%) |
May 01, 2018 | 12.10 | 12.20 | 11.80 | 12.15 | 354,697 | +0.05(+0.41%) |
Apr 30, 2018 | 12.40 | 12.60 | 12.00 | 12.10 | 516,809 | -0.18(-1.43%) |
Apr 27, 2018 | 11.90 | 12.35 | 11.75 | 12.28 | 328,909 | +0.43(+3.59%) |
Apr 26, 2018 | 11.75 | 12.10 | 11.55 | 11.85 | 286,645 | +0.20(+1.72%) |
Apr 25, 2018 | 11.50 | 11.90 | 11.35 | 11.65 | 422,437 | +0.20(+1.75%) |
Apr 24, 2018 | 11.90 | 11.90 | 11.25 | 11.45 | 351,066 | -0.35(-2.97%) |
Apr 23, 2018 | 12.00 | 12.05 | 11.45 | 11.80 | 366,549 | -0.10(-0.84%) |
Apr 20, 2018 | 11.95 | 12.25 | 11.65 | 11.90 | 341,027 | -0.15(-1.24%) |
Apr 19, 2018 | 12.40 | 12.55 | 12.05 | 12.05 | 365,100 | -0.50(-3.98%) |
Apr 18, 2018 | 13.15 | 13.30 | 12.43 | 12.55 | 460,247 | -0.45(-3.46%) |
Apr 17, 2018 | 12.75 | 13.15 | 12.50 | 13.00 | 337,021 | +0.25(+1.96%) |
Apr 16, 2018 | 12.85 | 12.85 | 12.30 | 12.75 | 297,094 | +0.05(+0.39%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.50 | 12.70 | 406,894 | -0.10(-0.78%) |
Apr 12, 2018 | 12.45 | 12.85 | 12.20 | 12.80 | 540,784 | +0.40(+3.23%) |
Apr 11, 2018 | 11.80 | 12.65 | 11.80 | 12.40 | 680,862 | +0.45(+3.77%) |
Apr 10, 2018 | 11.40 | 12.10 | 11.10 | 11.95 | 561,181 | +0.75(+6.70%) |
Apr 09, 2018 | 11.55 | 11.65 | 11.15 | 11.20 | 580,336 | -0.20(-1.75%) |
Apr 06, 2018 | 11.55 | 11.70 | 11.15 | 11.40 | 513,095 | -0.25(-2.15%) |
Apr 05, 2018 | 11.95 | 11.95 | 11.50 | 11.65 | 438,575 | -0.20(-1.69%) |
Apr 04, 2018 | 10.50 | 12.00 | 10.50 | 11.85 | 1,082,991 | +0.95(+8.72%) |
Apr 03, 2018 | 10.35 | 11.10 | 10.25 | 10.90 | 544,527 | +0.65(+6.34%) |
Apr 02, 2018 | 10.95 | 11.35 | 9.850 | 10.25 | 847,380 | -0.80(-7.24%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.15(-1.34%) | |
Mar 28, 2018 | 10.90 | 11.45 | 10.75 | 11.20 | 545,891 | +0.25(+2.28%) |
Mar 27, 2018 | 11.15 | 11.45 | 10.90 | 10.95 | 775,713 | -0.10(-0.90%) |
Mar 26, 2018 | 11.20 | 11.50 | 10.60 | 11.05 | 812,310 | -0.10(-0.90%) |
Mar 23, 2018 | 11.35 | 11.90 | 11.05 | 11.15 | 577,179 | -0.25(-2.19%) |
Mar 22, 2018 | 11.60 | 11.95 | 11.30 | 11.40 | 928,012 | -0.45(-3.80%) |
Mar 21, 2018 | 11.90 | 12.40 | 11.75 | 11.85 | 759,923 | -0.15(-1.25%) |
Mar 20, 2018 | 12.10 | 12.55 | 11.82 | 12.00 | 1,150,826 | -0.10(-0.83%) |
Mar 19, 2018 | 12.40 | 12.57 | 11.78 | 12.10 | 850,359 | -0.40(-3.20%) |
Mar 16, 2018 | 12.15 | 12.90 | 11.75 | 12.50 | 1,362,265 | +0.35(+2.88%) |
Mar 15, 2018 | 12.45 | 12.45 | 11.85 | 12.15 | 577,628 | -0.10(-0.82%) |
Mar 14, 2018 | 12.65 | 12.65 | 11.97 | 12.25 | 710,568 | -0.20(-1.61%) |
Mar 13, 2018 | 12.45 | 12.80 | 12.25 | 12.45 | 710,421 | +0.00(+0.00%) |
Mar 12, 2018 | 11.90 | 12.57 | 11.35 | 12.45 | 1,491,605 | +0.60(+5.06%) |
Mar 09, 2018 | 9.400 | 13.35 | 9.400 | 11.85 | 6,049,012 | +2.75(+30.22%) |
Mar 08, 2018 | 9.300 | 9.450 | 8.550 | 9.100 | 1,467,097 | -0.10(-1.09%) |
Mar 07, 2018 | 9.100 | 9.200 | 845,258 | -0.40(-4.17%) | ||
Mar 06, 2018 | 10.50 | 10.50 | 9.450 | 9.600 | 938,612 | -0.85(-8.13%) |
Mar 05, 2018 | 9.950 | 10.68 | 9.950 | 10.45 | 569,358 | +0.40(+3.98%) |
Mar 02, 2018 | 9.700 | 10.10 | 9.500 | 10.05 | 642,507 | +0.25(+2.55%) |
Mar 01, 2018 | 9.900 | 10.21 | 9.650 | 9.800 | 535,085 | -0.10(-1.01%) |
Feb 28, 2018 | 10.55 | 10.65 | 9.900 | 9.900 | 563,937 | -0.60(-5.71%) |
Feb 27, 2018 | 10.20 | 11.25 | 10.18 | 10.50 | 692,495 | +0.25(+2.44%) |
Feb 26, 2018 | 9.550 | 10.45 | 9.400 | 10.25 | 456,333 | +0.70(+7.33%) |
Feb 23, 2018 | 9.250 | 9.650 | 9.050 | 9.550 | 343,552 | +0.40(+4.37%) |
Feb 22, 2018 | 9.150 | 10.00 | 9.100 | 9.150 | 294,439 | +0.00(+0.00%) |
Feb 21, 2018 | 9.100 | 9.600 | 9.050 | 9.150 | 348,697 | +0.05(+0.55%) |
Feb 20, 2018 | 9.450 | 9.482 | 9.075 | 9.100 | 434,428 | -0.45(-4.71%) |
Feb 16, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.15(-1.55%) | |
Feb 15, 2018 | 9.800 | 9.900 | 9.500 | 9.700 | 539,412 | -0.10(-1.02%) |
Feb 14, 2018 | 9.550 | 10.00 | 9.550 | 9.800 | 511,884 | +0.15(+1.55%) |
Feb 13, 2018 | 9.700 | 9.750 | 9.250 | 9.650 | 228,139 | -0.10(-1.03%) |
Feb 12, 2018 | 9.500 | 10.00 | 9.350 | 9.750 | 431,063 | +0.30(+3.17%) |
Feb 09, 2018 | 9.550 | 9.750 | 8.750 | 9.450 | 753,647 | +0.05(+0.53%) |
Feb 08, 2018 | 9.950 | 10.03 | 9.350 | 9.400 | 461,006 | -0.50(-5.05%) |
Feb 07, 2018 | 10.00 | 10.05 | 9.750 | 9.900 | 377,784 | -0.15(-1.49%) |
Feb 06, 2018 | 9.300 | 10.35 | 9.300 | 10.05 | 673,902 | +0.18(+1.77%) |
Feb 05, 2018 | 9.750 | 9.950 | 9.500 | 9.875 | 267,415 | -0.07(-0.75%) |
Feb 02, 2018 | 9.900 | 10.35 | 9.775 | 9.950 | 428,747 | -0.10(-1.00%) |