Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.286 | 9.324 | 8.932 | 8.980 | 276,349 | -0.36(-3.89%) |
Sep 27, 2018 | 9.181 | 9.381 | 9.181 | 9.343 | 504,740 | +0.15(+1.66%) |
Sep 26, 2018 | 9.056 | 9.247 | 9.037 | 9.190 | 976,516 | +0.13(+1.48%) |
Sep 25, 2018 | 9.142 | 9.178 | 8.942 | 9.056 | 379,281 | -0.11(-1.15%) |
Sep 24, 2018 | 9.381 | 9.515 | 9.076 | 9.161 | 410,656 | -0.21(-2.24%) |
Sep 21, 2018 | 9.305 | 9.668 | 9.171 | 9.372 | 724,790 | +0.09(+0.93%) |
Sep 20, 2018 | 9.209 | 9.620 | 9.028 | 9.286 | 868,437 | +0.12(+1.36%) |
Sep 19, 2018 | 8.865 | 9.267 | 8.865 | 9.161 | 172,003 | +0.30(+3.34%) |
Sep 18, 2018 | 9.133 | 9.161 | 8.607 | 8.865 | 401,020 | -0.26(-2.83%) |
Sep 17, 2018 | 8.770 | 9.362 | 8.665 | 9.123 | 501,545 | +0.32(+3.69%) |
Sep 14, 2018 | 8.741 | 8.827 | 8.454 | 8.798 | 139,431 | +0.10(+1.10%) |
Sep 13, 2018 | 8.369 | 8.770 | 8.369 | 8.703 | 380,952 | +0.45(+5.44%) |
Sep 12, 2018 | 8.187 | 8.316 | 8.106 | 8.254 | 405,007 | +0.12(+1.53%) |
Sep 11, 2018 | 8.168 | 8.197 | 8.039 | 8.130 | 171,163 | -0.11(-1.28%) |
Sep 10, 2018 | 8.550 | 8.550 | 8.139 | 8.235 | 306,599 | -0.27(-3.15%) |
Sep 07, 2018 | 8.397 | 8.579 | 8.302 | 8.502 | 255,832 | +0.14(+1.71%) |
Sep 06, 2018 | 8.330 | 8.416 | 8.273 | 8.359 | 283,027 | +0.10(+1.16%) |
Sep 05, 2018 | 8.263 | 8.349 | 8.072 | 8.263 | 473,887 | -0.02(-0.23%) |
Sep 04, 2018 | 8.751 | 8.751 | 8.254 | 8.283 | 586,344 | -0.58(-6.57%) |
Aug 31, 2018 | 8.865 | 8.865 | 8.865 | 0 | -0.07(-0.75%) | |
Aug 30, 2018 | 9.333 | 9.333 | 8.827 | 8.932 | 505,551 | -0.31(-3.31%) |
Aug 29, 2018 | 9.009 | 9.362 | 8.912 | 9.238 | 566,408 | +0.25(+2.76%) |
Aug 28, 2018 | 8.818 | 9.013 | 8.760 | 8.989 | 547,964 | +0.18(+2.06%) |
Aug 27, 2018 | 8.712 | 9.018 | 8.712 | 8.808 | 688,800 | +0.28(+3.25%) |
Aug 24, 2018 | 8.560 | 8.722 | 8.493 | 8.531 | 616,867 | +0.11(+1.25%) |
Aug 23, 2018 | 8.722 | 8.999 | 8.416 | 8.426 | 952,847 | -0.39(-4.44%) |
Aug 22, 2018 | 8.607 | 8.865 | 8.607 | 8.818 | 958,232 | +0.16(+1.88%) |
Aug 21, 2018 | 8.617 | 8.989 | 8.197 | 8.655 | 978,195 | -0.57(-6.21%) |
Aug 20, 2018 | 9.181 | 9.267 | 8.903 | 9.228 | 448,838 | +0.06(+0.62%) |
Aug 17, 2018 | 9.200 | 9.228 | 9.047 | 9.171 | 271,534 | -0.04(-0.41%) |
Aug 16, 2018 | 9.171 | 9.467 | 9.171 | 9.209 | 352,807 | +0.04(+0.42%) |
Aug 15, 2018 | 9.286 | 9.286 | 8.989 | 9.171 | 231,210 | -0.21(-2.24%) |
Aug 14, 2018 | 9.267 | 9.477 | 9.209 | 9.381 | 469,188 | +0.12(+1.34%) |
Aug 13, 2018 | 9.429 | 9.515 | 9.180 | 9.257 | 325,313 | -0.21(-2.22%) |
Aug 10, 2018 | 9.515 | 9.582 | 9.142 | 9.467 | 711,391 | -0.15(-1.59%) |
Aug 09, 2018 | 9.983 | 9.983 | 9.572 | 9.620 | 555,331 | -0.32(-3.17%) |
Aug 08, 2018 | 10.26 | 10.43 | 9.916 | 9.935 | 438,667 | -0.37(-3.61%) |
Aug 07, 2018 | 10.52 | 10.58 | 10.28 | 10.31 | 464,265 | -0.13(-1.28%) |
Aug 06, 2018 | 10.69 | 10.71 | 10.37 | 10.44 | 326,727 | -0.26(-2.41%) |
Aug 03, 2018 | 10.54 | 10.79 | 10.49 | 10.70 | 377,573 | +0.27(+2.56%) |
Aug 02, 2018 | 10.48 | 10.58 | 10.26 | 10.43 | 340,240 | -0.11(-1.09%) |
Aug 01, 2018 | 10.79 | 10.85 | 10.53 | 10.55 | 368,922 | -0.32(-2.99%) |
Jul 31, 2018 | 10.81 | 11.00 | 10.56 | 10.87 | 584,150 | +0.13(+1.25%) |
Jul 30, 2018 | 10.78 | 10.82 | 10.63 | 10.74 | 333,915 | -0.07(-0.62%) |
Jul 27, 2018 | 11.15 | 11.31 | 10.79 | 10.80 | 660,831 | -0.29(-2.58%) |
Jul 26, 2018 | 11.11 | 11.15 | 10.94 | 11.09 | 689,345 | -0.06(-0.51%) |
Jul 25, 2018 | 10.56 | 11.19 | 10.53 | 11.15 | 581,105 | +0.66(+6.28%) |
Jul 24, 2018 | 10.25 | 10.58 | 10.15 | 10.49 | 406,610 | +0.36(+3.58%) |
Jul 23, 2018 | 10.21 | 10.26 | 9.964 | 10.13 | 423,161 | -0.18(-1.76%) |
Jul 20, 2018 | 9.945 | 10.44 | 9.945 | 10.31 | 665,955 | +0.32(+3.25%) |
Jul 19, 2018 | 10.11 | 10.19 | 9.840 | 9.983 | 344,092 | -0.27(-2.61%) |
Jul 18, 2018 | 10.08 | 10.30 | 9.907 | 10.25 | 434,944 | +0.12(+1.23%) |
Jul 17, 2018 | 9.735 | 10.15 | 9.735 | 10.13 | 416,384 | +0.34(+3.52%) |
Jul 16, 2018 | 9.773 | 9.811 | 9.620 | 9.782 | 333,176 | -0.02(-0.19%) |
Jul 13, 2018 | 9.696 | 9.859 | 9.606 | 9.801 | 271,055 | +0.05(+0.49%) |
Jul 12, 2018 | 9.716 | 9.821 | 9.563 | 9.754 | 525,317 | +0.11(+1.19%) |
Jul 11, 2018 | 9.706 | 9.706 | 9.524 | 9.639 | 659,475 | -0.16(-1.66%) |
Jul 10, 2018 | 9.744 | 9.806 | 9.419 | 9.801 | 510,265 | +0.03(+0.29%) |
Jul 09, 2018 | 9.706 | 9.878 | 9.639 | 9.773 | 296,174 | +0.11(+1.09%) |
Jul 06, 2018 | 9.438 | 9.706 | 9.314 | 9.668 | 486,820 | +0.29(+3.06%) |
Jul 05, 2018 | 9.811 | 9.811 | 9.333 | 9.381 | 437,382 | -0.34(-3.54%) |
Jul 03, 2018 | 9.725 | 9.725 | 9.725 | 0 | +0.44(+4.73%) | |
Jul 02, 2018 | 9.419 | 9.419 | 9.066 | 9.286 | 199,940 | -0.16(-1.72%) |
Jun 29, 2018 | 9.744 | 9.868 | 9.391 | 9.448 | 375,184 | -0.21(-2.18%) |
Jun 28, 2018 | 9.524 | 9.744 | 9.419 | 9.658 | 706,520 | +0.15(+1.61%) |
Jun 27, 2018 | 9.830 | 9.868 | 9.505 | 9.505 | 421,477 | -0.35(-3.59%) |
Jun 26, 2018 | 10.09 | 10.09 | 9.677 | 9.859 | 632,140 | -0.17(-1.71%) |
Jun 25, 2018 | 10.47 | 10.47 | 9.907 | 10.03 | 910,197 | -0.43(-4.11%) |
Jun 22, 2018 | 10.51 | 10.58 | 10.40 | 10.46 | 394,310 | -0.04(-0.36%) |
Jun 21, 2018 | 10.67 | 10.92 | 10.45 | 10.50 | 582,365 | -0.20(-1.87%) |
Jun 20, 2018 | 11.14 | 11.18 | 10.69 | 10.70 | 930,756 | -0.27(-2.44%) |
Jun 19, 2018 | 10.84 | 11.00 | 10.63 | 10.97 | 763,327 | +0.10(+0.88%) |
Jun 18, 2018 | 11.07 | 11.07 | 10.81 | 10.87 | 284,081 | -0.23(-2.07%) |
Jun 15, 2018 | 11.33 | 11.02 | 11.10 | 819,677 | -0.23(-2.02%) | |
Jun 14, 2018 | 11.52 | 11.72 | 11.32 | 11.33 | 668,022 | -0.20(-1.74%) |
Jun 13, 2018 | 11.34 | 11.63 | 11.26 | 11.53 | 689,483 | +0.21(+1.86%) |
Jun 12, 2018 | 11.27 | 11.33 | 10.93 | 11.32 | 895,700 | +0.06(+0.51%) |
Jun 11, 2018 | 11.13 | 11.57 | 11.05 | 11.26 | 849,417 | +0.12(+1.12%) |
Jun 08, 2018 | 10.77 | 11.18 | 10.47 | 11.14 | 1,325,489 | +0.46(+4.29%) |
Jun 07, 2018 | 11.13 | 11.23 | 10.53 | 10.68 | 1,069,200 | -0.53(-4.69%) |
Jun 06, 2018 | 11.11 | 11.21 | 953,616 | -0.28(-2.41%) | ||
Jun 05, 2018 | 11.66 | 11.76 | 11.45 | 11.48 | 817,222 | -0.16(-1.39%) |
Jun 04, 2018 | 11.40 | 11.68 | 11.38 | 11.65 | 423,655 | +0.37(+3.30%) |
Jun 01, 2018 | 11.59 | 11.60 | 11.19 | 11.27 | 511,405 | -0.19(-1.67%) |
May 31, 2018 | 11.58 | 11.58 | 11.41 | 11.46 | 365,082 | -0.08(-0.66%) |
May 30, 2018 | 11.74 | 11.76 | 11.50 | 11.54 | 1,009,827 | -0.19(-1.63%) |
May 29, 2018 | 12.24 | 12.27 | 11.70 | 11.73 | 758,555 | -0.63(-5.10%) |
May 25, 2018 | 12.36 | 12.36 | 12.36 | 0 | +0.26(+2.13%) | |
May 24, 2018 | 12.36 | 12.41 | 11.93 | 12.10 | 1,325,327 | -0.36(-2.91%) |
May 23, 2018 | 12.46 | 12.48 | 12.25 | 12.47 | 723,556 | -0.07(-0.53%) |
May 22, 2018 | 12.54 | 12.70 | 12.39 | 12.53 | 748,022 | +0.08(+0.61%) |
May 21, 2018 | 12.66 | 12.96 | 12.35 | 12.46 | 434,813 | -0.08(-0.61%) |
May 18, 2018 | 12.78 | 12.78 | 12.48 | 12.53 | 938,556 | -0.28(-2.16%) |
May 17, 2018 | 12.95 | 13.02 | 12.81 | 12.81 | 757,126 | -0.20(-1.54%) |
May 16, 2018 | 12.85 | 13.16 | 12.85 | 13.01 | 1,004,467 | +0.16(+1.26%) |
May 15, 2018 | 12.78 | 12.94 | 12.44 | 12.85 | 1,848,868 | -0.25(-1.90%) |
May 14, 2018 | 13.31 | 13.36 | 13.03 | 13.10 | 1,027,054 | -0.26(-1.93%) |
May 11, 2018 | 13.29 | 13.54 | 13.29 | 13.36 | 714,700 | +0.06(+0.43%) |
May 10, 2018 | 13.00 | 13.47 | 12.93 | 13.30 | 780,712 | +0.37(+2.85%) |
May 09, 2018 | 13.64 | 13.79 | 12.87 | 12.93 | 1,748,362 | -0.53(-3.95%) |
May 08, 2018 | 13.48 | 13.50 | 13.21 | 13.46 | 468,808 | -0.06(-0.42%) |
May 07, 2018 | 13.62 | 13.70 | 13.43 | 13.52 | 205,860 | -0.07(-0.49%) |
May 04, 2018 | 13.67 | 13.67 | 13.44 | 13.59 | 428,857 | -0.09(-0.63%) |
May 03, 2018 | 13.95 | 14.12 | 13.63 | 13.67 | 699,806 | -0.24(-1.71%) |
May 02, 2018 | 14.24 | 14.24 | 13.89 | 13.91 | 728,779 | -0.29(-2.01%) |
May 01, 2018 | 14.51 | 14.66 | 13.90 | 14.19 | 409,844 | -0.31(-2.16%) |
Apr 30, 2018 | 14.58 | 14.76 | 14.45 | 14.51 | 680,869 | -0.03(-0.20%) |
Apr 27, 2018 | 14.38 | 14.62 | 14.23 | 14.54 | 879,568 | +0.18(+1.26%) |
Apr 26, 2018 | 14.44 | 14.57 | 14.18 | 14.35 | 1,034,795 | -0.11(-0.79%) |
Apr 25, 2018 | 14.58 | 14.59 | 14.43 | 14.47 | 571,746 | -0.19(-1.30%) |
Apr 24, 2018 | 14.65 | 14.93 | 14.61 | 14.66 | 571,178 | +0.02(+0.13%) |
Apr 23, 2018 | 14.70 | 14.78 | 14.54 | 14.64 | 743,074 | -0.10(-0.71%) |
Apr 20, 2018 | 15.07 | 15.18 | 14.73 | 14.74 | 293,102 | -0.33(-2.21%) |
Apr 19, 2018 | 15.33 | 15.42 | 14.98 | 15.08 | 375,380 | -0.33(-2.16%) |
Apr 18, 2018 | 14.96 | 15.42 | 14.90 | 15.41 | 342,367 | +0.56(+3.77%) |
Apr 17, 2018 | 14.85 | 14.97 | 14.80 | 14.85 | 290,031 | +0.04(+0.26%) |
Apr 16, 2018 | 14.89 | 14.94 | 14.76 | 14.81 | 426,920 | -0.05(-0.32%) |
Apr 13, 2018 | 15.03 | 15.08 | 14.81 | 14.86 | 299,221 | -0.10(-0.70%) |
Apr 12, 2018 | 14.86 | 15.16 | 14.73 | 14.96 | 592,407 | +0.26(+1.74%) |
Apr 11, 2018 | 14.46 | 14.84 | 14.46 | 14.71 | 481,418 | +0.15(+1.04%) |
Apr 10, 2018 | 15.01 | 15.01 | 14.49 | 14.55 | 855,899 | -0.32(-2.17%) |
Apr 09, 2018 | 14.89 | 14.97 | 14.70 | 14.88 | 380,045 | +0.03(+0.19%) |
Apr 06, 2018 | 14.76 | 15.05 | 14.76 | 14.85 | 341,304 | +0.02(+0.13%) |
Apr 05, 2018 | 14.82 | 15.16 | 14.82 | 14.83 | 286,260 | +0.11(+0.77%) |
Apr 04, 2018 | 14.56 | 14.73 | 14.35 | 14.72 | 202,113 | +0.00(+0.00%) |
Apr 03, 2018 | 14.60 | 14.83 | 14.59 | 14.72 | 299,260 | +0.22(+1.51%) |
Apr 02, 2018 | 14.54 | 14.66 | 14.41 | 14.50 | 457,563 | -0.12(-0.84%) |
Mar 29, 2018 | 14.62 | 14.62 | 14.62 | 0 | +0.35(+2.46%) | |
Mar 28, 2018 | 14.14 | 14.36 | 14.14 | 14.27 | 572,672 | +0.10(+0.74%) |
Mar 27, 2018 | 14.35 | 14.54 | 14.14 | 14.16 | 269,914 | -0.17(-1.19%) |
Mar 26, 2018 | 14.36 | 14.53 | 14.16 | 14.34 | 307,204 | +0.15(+1.07%) |
Mar 23, 2018 | 14.27 | 14.45 | 14.17 | 14.18 | 325,671 | -0.10(-0.67%) |
Mar 22, 2018 | 14.44 | 14.48 | 14.22 | 14.28 | 340,283 | -0.29(-1.96%) |
Mar 21, 2018 | 14.48 | 14.66 | 14.30 | 14.56 | 789,616 | +0.05(+0.33%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.46 | 14.52 | 419,547 | -0.24(-1.61%) |
Mar 19, 2018 | 14.54 | 14.78 | 14.25 | 14.75 | 588,905 | -0.15(-1.02%) |
Mar 16, 2018 | 14.88 | 15.10 | 14.83 | 14.91 | 281,151 | +0.09(+0.58%) |
Mar 15, 2018 | 15.44 | 15.44 | 14.63 | 14.82 | 816,104 | -0.51(-3.35%) |
Mar 14, 2018 | 15.67 | 15.67 | 15.28 | 15.33 | 293,662 | -0.19(-1.22%) |
Mar 13, 2018 | 15.40 | 15.76 | 15.37 | 15.52 | 298,739 | +0.16(+1.05%) |
Mar 12, 2018 | 15.32 | 15.42 | 14.97 | 15.36 | 345,119 | +0.10(+0.62%) |
Mar 09, 2018 | 15.06 | 15.36 | 14.83 | 15.27 | 597,976 | +0.36(+2.42%) |
Mar 08, 2018 | 14.73 | 14.95 | 14.59 | 14.91 | 389,918 | +0.30(+2.08%) |
Mar 07, 2018 | 14.45 | 14.60 | 285,289 | -0.13(-0.90%) | ||
Mar 06, 2018 | 14.92 | 14.96 | 14.69 | 14.73 | 284,148 | -0.08(-0.51%) |
Mar 05, 2018 | 14.86 | 14.87 | 14.69 | 14.81 | 316,142 | -0.16(-1.08%) |
Mar 02, 2018 | 15.33 | 15.33 | 14.84 | 14.97 | 456,796 | -0.42(-2.72%) |
Mar 01, 2018 | 15.43 | 15.60 | 15.19 | 15.39 | 336,057 | -0.06(-0.37%) |
Feb 28, 2018 | 15.82 | 15.82 | 15.45 | 15.45 | 231,272 | -0.26(-1.63%) |
Feb 27, 2018 | 16.05 | 16.05 | 15.66 | 15.70 | 236,093 | -0.34(-2.13%) |
Feb 26, 2018 | 16.11 | 16.16 | 15.94 | 16.05 | 305,157 | +0.10(+0.60%) |
Feb 23, 2018 | 15.78 | 16.00 | 15.61 | 15.95 | 309,173 | +0.22(+1.39%) |
Feb 22, 2018 | 15.84 | 15.73 | 271,067 | +0.18(+1.16%) | ||
Feb 21, 2018 | 15.74 | 15.85 | 15.50 | 15.55 | 390,142 | -0.10(-0.67%) |
Feb 20, 2018 | 15.05 | 15.67 | 15.04 | 15.66 | 275,831 | +0.53(+3.52%) |
Feb 16, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.36(-2.33%) | |
Feb 15, 2018 | 15.40 | 15.52 | 15.30 | 15.49 | 195,402 | +0.24(+1.56%) |
Feb 14, 2018 | 14.79 | 15.30 | 14.77 | 15.25 | 362,857 | +0.39(+2.62%) |
Feb 13, 2018 | 14.96 | 14.96 | 14.64 | 14.86 | 402,010 | -0.12(-0.82%) |
Feb 12, 2018 | 14.86 | 15.11 | 14.82 | 14.98 | 450,144 | +0.29(+1.94%) |
Feb 09, 2018 | 14.96 | 14.96 | 14.26 | 14.70 | 405,311 | -0.13(-0.90%) |
Feb 08, 2018 | 15.48 | 15.53 | 14.83 | 14.83 | 458,178 | -0.64(-4.12%) |
Feb 07, 2018 | 15.51 | 15.86 | 15.31 | 15.47 | 761,961 | -0.35(-2.22%) |
Feb 06, 2018 | 14.86 | 15.94 | 14.86 | 15.82 | 645,041 | +0.55(+3.61%) |
Feb 05, 2018 | 15.43 | 15.63 | 15.08 | 15.27 | 451,483 | -0.39(-2.49%) |
Feb 02, 2018 | 16.13 | 16.16 | 15.65 | 15.66 | 497,623 | -0.62(-3.80%) |
Feb 01, 2018 | 16.21 | 16.39 | 16.10 | 16.27 | 220,128 | +0.05(+0.29%) |
Jan 31, 2018 | 16.21 | 16.34 | 16.07 | 16.23 | 516,330 | +0.12(+0.77%) |
Jan 30, 2018 | 16.20 | 16.20 | 16.08 | 16.10 | 529,737 | -0.23(-1.40%) |
Jan 29, 2018 | 16.18 | 16.52 | 16.04 | 16.33 | 777,679 | +0.10(+0.64%) |
Jan 26, 2018 | 16.18 | 16.23 | 15.87 | 16.23 | 423,753 | +0.10(+0.65%) |
Jan 25, 2018 | 16.00 | 16.27 | 15.87 | 16.12 | 421,563 | +0.18(+1.13%) |
Jan 24, 2018 | 15.68 | 16.01 | 15.68 | 15.94 | 380,608 | +0.27(+1.70%) |
Jan 23, 2018 | 15.88 | 15.99 | 15.56 | 15.68 | 385,635 | -0.28(-1.73%) |
Jan 22, 2018 | 15.78 | 15.99 | 15.64 | 15.95 | 305,337 | +0.10(+0.66%) |
Jan 19, 2018 | 15.87 | 15.99 | 15.55 | 15.85 | 292,515 | +0.01(+0.06%) |
Jan 18, 2018 | 15.58 | 15.88 | 15.58 | 15.84 | 228,990 | +0.29(+1.89%) |
Jan 17, 2018 | 15.10 | 15.65 | 15.06 | 15.54 | 351,306 | +0.57(+3.81%) |
Jan 16, 2018 | 15.30 | 15.32 | 14.92 | 14.97 | 309,435 | -0.33(-2.17%) |
Jan 12, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.54(+3.67%) | |
Jan 11, 2018 | 14.35 | 14.85 | 14.33 | 14.76 | 894,896 | +0.43(+2.98%) |
Jan 10, 2018 | 14.29 | 14.37 | 14.15 | 14.34 | 649,592 | +0.08(+0.53%) |
Jan 09, 2018 | 14.20 | 14.35 | 14.16 | 14.26 | 471,880 | +0.15(+1.08%) |
Jan 08, 2018 | 13.93 | 14.21 | 13.89 | 14.11 | 394,172 | +0.16(+1.16%) |
Jan 05, 2018 | 13.74 | 13.99 | 13.74 | 13.95 | 349,292 | +0.21(+1.52%) |
Jan 04, 2018 | 13.56 | 13.79 | 13.56 | 13.74 | 440,020 | +0.18(+1.33%) |
Jan 03, 2018 | 13.66 | 13.69 | 13.44 | 13.56 | 449,357 | -0.15(-1.11%) |
Jan 02, 2018 | 13.30 | 13.71 | 13.30 | 13.71 | 322,089 | +0.50(+3.81%) |
Dec 29, 2017 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.22%) | |
Dec 28, 2017 | 13.23 | 13.29 | 13.07 | 13.23 | 210,069 | +0.10(+0.80%) |
Dec 27, 2017 | 13.14 | 13.20 | 13.02 | 13.13 | 179,587 | -0.02(-0.14%) |
Dec 26, 2017 | 13.09 | 13.26 | 12.66 | 13.15 | 362,645 | +0.11(+0.87%) |
Dec 22, 2017 | 12.92 | 13.09 | 12.83 | 13.03 | 168,727 | +0.12(+0.96%) |
Dec 21, 2017 | 13.09 | 13.21 | 12.87 | 12.91 | 380,099 | -0.22(-1.66%) |
Dec 20, 2017 | 13.29 | 13.36 | 13.10 | 13.13 | 483,085 | -0.12(-0.93%) |
Dec 19, 2017 | 13.09 | 13.35 | 12.94 | 13.25 | 1,234,620 | +0.11(+0.87%) |
Dec 18, 2017 | 13.22 | 13.48 | 13.08 | 13.14 | 978,920 | +0.81(+6.55%) |
Dec 15, 2017 | 12.18 | 12.43 | 12.18 | 12.33 | 602,257 | +0.24(+1.96%) |
Dec 14, 2017 | 11.97 | 12.18 | 11.97 | 12.09 | 307,131 | +0.13(+1.11%) |
Dec 13, 2017 | 11.64 | 12.07 | 11.64 | 11.96 | 470,002 | +0.30(+2.61%) |
Dec 12, 2017 | 11.56 | 11.79 | 11.50 | 11.66 | 475,515 | +0.09(+0.74%) |
Dec 11, 2017 | 11.52 | 11.61 | 11.50 | 11.57 | 326,936 | +0.10(+0.83%) |
Dec 08, 2017 | 11.62 | 11.71 | 11.46 | 11.48 | 248,633 | -0.07(-0.58%) |
Dec 07, 2017 | 11.50 | 11.73 | 11.41 | 11.54 | 726,462 | -0.11(-0.98%) |
Dec 06, 2017 | 11.41 | 11.80 | 11.25 | 11.66 | 834,177 | +0.01(+0.08%) |
Dec 05, 2017 | 11.76 | 11.98 | 11.64 | 11.65 | 507,839 | -0.27(-2.23%) |
Dec 04, 2017 | 12.04 | 12.10 | 11.79 | 11.91 | 676,509 | -0.04(-0.32%) |
Dec 01, 2017 | 12.10 | 12.11 | 11.78 | 11.95 | 669,788 | -0.07(-0.55%) |
Nov 30, 2017 | 12.40 | 12.57 | 11.92 | 12.02 | 1,516,375 | -0.59(-4.67%) |
Nov 29, 2017 | 12.82 | 12.83 | 12.38 | 12.61 | 947,908 | -0.25(-1.92%) |
Nov 28, 2017 | 12.71 | 12.90 | 12.61 | 12.85 | 1,194,401 | +0.12(+0.97%) |
Nov 27, 2017 | 12.72 | 12.77 | 12.54 | 12.73 | 744,742 | -0.05(-0.37%) |
Nov 24, 2017 | 13.02 | 13.02 | 12.64 | 12.78 | 674,390 | -0.28(-2.11%) |
Nov 22, 2017 | 13.09 | 13.29 | 12.92 | 13.05 | 889,298 | +0.10(+0.73%) |
Nov 21, 2017 | 12.76 | 13.14 | 12.69 | 12.96 | 1,079,921 | +0.24(+1.87%) |
Nov 20, 2017 | 12.82 | 12.85 | 12.35 | 12.72 | 1,865,186 | -1.04(-7.53%) |
Nov 17, 2017 | 13.02 | 13.77 | 12.99 | 13.76 | 1,341,209 | +0.82(+6.31%) |
Nov 16, 2017 | 12.52 | 13.04 | 12.52 | 12.94 | 624,842 | +0.71(+5.83%) |
Nov 15, 2017 | 12.26 | 12.28 | 11.96 | 12.23 | 335,793 | -0.07(-0.54%) |
Nov 14, 2017 | 12.35 | 12.50 | 12.21 | 12.29 | 473,480 | -0.11(-0.92%) |
Nov 13, 2017 | 12.26 | 12.49 | 12.26 | 12.41 | 606,100 | +0.12(+1.01%) |
Nov 10, 2017 | 12.55 | 12.69 | 12.21 | 12.28 | 375,086 | -0.35(-2.78%) |
Nov 09, 2017 | 12.74 | 12.77 | 12.57 | 12.64 | 759,376 | -0.15(-1.19%) |
Nov 08, 2017 | 12.73 | 12.80 | 12.57 | 12.79 | 506,400 | +0.20(+1.58%) |
Nov 07, 2017 | 12.74 | 12.85 | 12.55 | 12.59 | 596,510 | -0.21(-1.63%) |
Nov 06, 2017 | 12.64 | 12.90 | 12.64 | 12.80 | 369,383 | +0.14(+1.13%) |
Nov 03, 2017 | 12.78 | 12.83 | 12.57 | 12.65 | 942,256 | -0.19(-1.48%) |
Nov 02, 2017 | 12.74 | 12.96 | 12.74 | 12.84 | 398,368 | +0.08(+0.60%) |
Nov 01, 2017 | 13.02 | 13.04 | 12.75 | 12.77 | 305,325 | -0.13(-1.03%) |
Oct 31, 2017 | 13.04 | 13.09 | 12.87 | 12.90 | 593,455 | -0.06(-0.44%) |
Oct 30, 2017 | 12.75 | 13.07 | 12.75 | 12.96 | 665,385 | +0.28(+2.17%) |
Oct 27, 2017 | 12.73 | 12.75 | 12.39 | 12.68 | 338,874 | -0.07(-0.52%) |
Oct 26, 2017 | 13.28 | 13.39 | 12.74 | 12.75 | 593,363 | -0.47(-3.52%) |
Oct 25, 2017 | 13.07 | 13.22 | 13.02 | 13.21 | 445,378 | +0.15(+1.16%) |
Oct 24, 2017 | 12.51 | 13.09 | 12.51 | 13.06 | 806,591 | +0.10(+0.81%) |
Oct 23, 2017 | 13.18 | 13.18 | 12.81 | 12.96 | 518,909 | -0.16(-1.23%) |
Oct 20, 2017 | 12.86 | 13.12 | 12.84 | 13.12 | 278,437 | +0.23(+1.77%) |
Oct 19, 2017 | 12.84 | 12.89 | 12.62 | 12.89 | 446,230 | +0.03(+0.22%) |
Oct 18, 2017 | 13.00 | 13.05 | 12.81 | 12.86 | 412,566 | -0.08(-0.59%) |
Oct 17, 2017 | 13.13 | 13.13 | 12.84 | 12.94 | 479,628 | -0.25(-1.87%) |
Oct 16, 2017 | 13.16 | 13.31 | 13.05 | 13.19 | 316,227 | +0.02(+0.14%) |
Oct 13, 2017 | 13.14 | 13.26 | 13.14 | 13.17 | 183,212 | +0.07(+0.51%) |
Oct 12, 2017 | 13.17 | 13.20 | 13.03 | 13.10 | 287,636 | -0.13(-1.01%) |
Oct 11, 2017 | 13.36 | 13.40 | 13.04 | 13.23 | 429,523 | -0.09(-0.71%) |
Oct 10, 2017 | 13.19 | 13.40 | 13.19 | 13.33 | 251,419 | +0.29(+2.26%) |
Oct 09, 2017 | 13.20 | 13.20 | 12.94 | 13.03 | 167,590 | -0.19(-1.44%) |
Oct 06, 2017 | 13.16 | 13.28 | 13.13 | 13.22 | 240,530 | +0.00(+0.00%) |
Oct 05, 2017 | 13.13 | 13.37 | 13.13 | 13.22 | 331,187 | +0.10(+0.80%) |
Oct 04, 2017 | 13.22 | 13.26 | 13.02 | 13.12 | 381,589 | -0.07(-0.50%) |
Oct 03, 2017 | 12.68 | 13.19 | 12.68 | 13.19 | 245,756 | +0.52(+4.13%) |