Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.991 | 9.084 | 8.728 | 8.792 | 669,828 | -0.28(-3.06%) |
Nov 29, 2018 | 9.006 | 9.226 | 8.863 | 9.070 | 470,972 | +0.01(+0.16%) |
Nov 28, 2018 | 8.956 | 9.070 | 8.586 | 9.055 | 565,445 | +0.14(+1.59%) |
Nov 27, 2018 | 8.821 | 9.162 | 8.785 | 8.913 | 569,912 | +0.04(+0.48%) |
Nov 26, 2018 | 9.041 | 9.269 | 8.593 | 8.871 | 1,616,415 | -0.09(-0.95%) |
Nov 23, 2018 | 9.062 | 9.148 | 8.746 | 8.956 | 279,833 | -0.31(-3.30%) |
Nov 21, 2018 | 9.261 | 9.261 | 9.261 | 0 | +0.41(+4.66%) | |
Nov 20, 2018 | 8.913 | 8.977 | 8.629 | 8.849 | 827,468 | -0.23(-2.58%) |
Nov 19, 2018 | 9.148 | 9.368 | 8.998 | 9.084 | 390,466 | -0.11(-1.16%) |
Nov 16, 2018 | 9.325 | 9.354 | 9.105 | 9.190 | 856,947 | -0.21(-2.27%) |
Nov 15, 2018 | 9.197 | 9.475 | 9.155 | 9.404 | 675,453 | +0.08(+0.84%) |
Nov 14, 2018 | 9.212 | 9.596 | 9.155 | 9.325 | 717,175 | +0.18(+2.02%) |
Nov 13, 2018 | 9.183 | 9.340 | 8.969 | 9.141 | 698,765 | -0.06(-0.69%) |
Nov 12, 2018 | 9.560 | 9.667 | 9.176 | 9.205 | 800,624 | -0.39(-4.07%) |
Nov 09, 2018 | 9.226 | 9.837 | 9.183 | 9.596 | 1,354,429 | +0.28(+2.97%) |
Nov 08, 2018 | 9.738 | 10.31 | 9.093 | 9.318 | 2,083,936 | -1.92(-17.08%) |
Nov 07, 2018 | 11.12 | 11.25 | 10.86 | 11.24 | 587,437 | +0.25(+2.26%) |
Nov 06, 2018 | 10.69 | 11.08 | 10.66 | 10.99 | 460,425 | +0.32(+3.00%) |
Nov 05, 2018 | 10.74 | 10.74 | 10.49 | 10.67 | 483,129 | +0.01(+0.07%) |
Nov 02, 2018 | 10.63 | 10.71 | 10.21 | 10.66 | 882,130 | -0.01(-0.07%) |
Nov 01, 2018 | 10.22 | 10.72 | 10.05 | 10.67 | 571,974 | +0.70(+6.99%) |
Oct 31, 2018 | 9.908 | 10.12 | 9.795 | 9.972 | 974,345 | +0.23(+2.41%) |
Oct 30, 2018 | 9.631 | 9.844 | 9.283 | 9.738 | 1,129,651 | +0.11(+1.18%) |
Oct 29, 2018 | 10.31 | 10.31 | 9.567 | 9.624 | 658,441 | -0.45(-4.51%) |
Oct 26, 2018 | 9.930 | 10.21 | 9.709 | 10.08 | 279,693 | -0.03(-0.28%) |
Oct 25, 2018 | 9.745 | 10.23 | 9.674 | 10.11 | 656,177 | +0.47(+4.87%) |
Oct 24, 2018 | 10.12 | 10.21 | 9.617 | 9.638 | 778,727 | -0.48(-4.78%) |
Oct 23, 2018 | 10.16 | 10.22 | 9.816 | 10.12 | 581,470 | -0.28(-2.73%) |
Oct 22, 2018 | 10.66 | 10.68 | 10.25 | 10.41 | 464,902 | -0.21(-1.94%) |
Oct 19, 2018 | 10.55 | 10.80 | 10.51 | 10.61 | 544,051 | +0.08(+0.74%) |
Oct 18, 2018 | 10.70 | 10.83 | 10.39 | 10.53 | 577,629 | -0.21(-1.92%) |
Oct 17, 2018 | 11.22 | 11.25 | 10.68 | 10.74 | 753,832 | -0.43(-3.88%) |
Oct 16, 2018 | 11.10 | 11.17 | 10.93 | 11.17 | 249,391 | +0.21(+1.95%) |
Oct 15, 2018 | 11.10 | 11.24 | 10.79 | 10.96 | 435,966 | -0.14(-1.28%) |
Oct 12, 2018 | 11.13 | 11.24 | 10.93 | 11.10 | 324,995 | +0.21(+1.89%) |
Oct 11, 2018 | 11.07 | 11.32 | 10.90 | 10.90 | 1,128,518 | -0.38(-3.34%) |
Oct 10, 2018 | 11.05 | 11.48 | 10.97 | 11.27 | 571,105 | +0.18(+1.67%) |
Oct 09, 2018 | 11.77 | 11.81 | 11.05 | 11.09 | 673,817 | -0.82(-6.86%) |
Oct 08, 2018 | 11.56 | 11.94 | 11.56 | 11.91 | 389,175 | +0.25(+2.13%) |
Oct 05, 2018 | 11.86 | 11.89 | 11.64 | 11.66 | 991,588 | -0.21(-1.80%) |
Oct 04, 2018 | 11.93 | 12.04 | 11.69 | 11.87 | 586,387 | -0.10(-0.83%) |
Oct 03, 2018 | 11.88 | 12.18 | 11.70 | 11.97 | 356,369 | +0.15(+1.26%) |
Oct 02, 2018 | 11.71 | 11.97 | 11.67 | 11.82 | 390,847 | +0.08(+0.67%) |
Oct 01, 2018 | 11.62 | 11.85 | 11.58 | 11.74 | 599,225 | +0.19(+1.66%) |
Sep 28, 2018 | 11.49 | 11.65 | 11.42 | 11.55 | 382,538 | -0.02(-0.18%) |
Sep 27, 2018 | 11.82 | 11.82 | 11.51 | 11.57 | 396,014 | -0.25(-2.10%) |
Sep 26, 2018 | 11.82 | 12.03 | 11.79 | 11.82 | 377,249 | -0.01(-0.06%) |
Sep 25, 2018 | 12.01 | 12.04 | 11.79 | 11.83 | 730,045 | -0.18(-1.48%) |
Sep 24, 2018 | 12.10 | 12.14 | 11.77 | 12.01 | 553,587 | -0.10(-0.82%) |
Sep 21, 2018 | 12.58 | 12.67 | 12.09 | 12.10 | 779,286 | -0.48(-3.79%) |
Sep 20, 2018 | 12.37 | 12.66 | 12.30 | 12.58 | 475,721 | +0.35(+2.85%) |
Sep 19, 2018 | 11.95 | 12.33 | 11.88 | 12.23 | 693,861 | +0.38(+3.24%) |
Sep 18, 2018 | 12.03 | 12.06 | 11.69 | 11.85 | 894,787 | -0.13(-1.07%) |
Sep 17, 2018 | 12.18 | 12.18 | 11.78 | 11.98 | 968,450 | -0.30(-2.43%) |
Sep 14, 2018 | 12.12 | 12.28 | 12.03 | 12.28 | 504,657 | +0.18(+1.47%) |
Sep 13, 2018 | 12.08 | 12.21 | 11.86 | 12.10 | 872,980 | +0.12(+1.01%) |
Sep 12, 2018 | 12.08 | 12.32 | 11.84 | 11.98 | 1,116,023 | -0.16(-1.29%) |
Sep 11, 2018 | 13.53 | 13.58 | 12.01 | 12.13 | 1,853,020 | -1.60(-11.65%) |
Sep 10, 2018 | 13.84 | 13.89 | 13.68 | 13.73 | 243,971 | -0.04(-0.26%) |
Sep 07, 2018 | 13.88 | 13.91 | 13.60 | 13.77 | 377,895 | -0.20(-1.42%) |
Sep 06, 2018 | 14.22 | 14.34 | 13.88 | 13.97 | 351,407 | -0.24(-1.70%) |
Sep 05, 2018 | 14.12 | 14.27 | 13.97 | 14.21 | 623,327 | +0.06(+0.45%) |
Sep 04, 2018 | 14.22 | 14.25 | 13.97 | 14.14 | 963,883 | -0.16(-1.14%) |
Aug 31, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.07(+0.50%) | |
Aug 30, 2018 | 14.34 | 14.34 | 14.02 | 14.24 | 514,332 | -0.18(-1.27%) |
Aug 29, 2018 | 14.46 | 14.53 | 14.22 | 14.42 | 396,827 | -0.01(-0.10%) |
Aug 28, 2018 | 14.72 | 14.80 | 14.36 | 14.43 | 438,841 | -0.24(-1.63%) |
Aug 27, 2018 | 14.53 | 14.84 | 14.53 | 14.67 | 483,910 | +0.18(+1.22%) |
Aug 24, 2018 | 14.29 | 14.59 | 14.23 | 14.50 | 364,644 | +0.32(+2.29%) |
Aug 23, 2018 | 14.30 | 14.30 | 13.97 | 14.17 | 542,551 | -0.12(-0.84%) |
Aug 22, 2018 | 14.39 | 14.41 | 14.10 | 14.29 | 293,598 | -0.05(-0.34%) |
Aug 21, 2018 | 14.26 | 14.48 | 14.22 | 14.34 | 368,151 | +0.10(+0.69%) |
Aug 20, 2018 | 14.11 | 14.44 | 14.09 | 14.24 | 576,923 | +0.15(+1.10%) |
Aug 17, 2018 | 14.12 | 14.24 | 13.93 | 14.09 | 510,927 | -0.06(-0.40%) |
Aug 16, 2018 | 14.00 | 14.27 | 13.93 | 14.15 | 395,354 | +0.27(+1.98%) |
Aug 15, 2018 | 14.15 | 14.15 | 13.44 | 13.87 | 860,933 | -0.49(-3.44%) |
Aug 14, 2018 | 14.24 | 14.55 | 14.24 | 14.36 | 582,800 | +0.27(+1.90%) |
Aug 13, 2018 | 14.81 | 14.92 | 14.05 | 14.10 | 1,739,383 | -0.84(-5.62%) |
Aug 10, 2018 | 15.36 | 15.45 | 14.91 | 14.93 | 963,114 | -0.58(-3.73%) |
Aug 09, 2018 | 15.60 | 15.63 | 15.24 | 15.51 | 1,021,810 | -0.15(-0.95%) |
Aug 08, 2018 | 14.34 | 15.75 | 14.20 | 15.66 | 1,685,947 | -0.25(-1.59%) |
Aug 07, 2018 | 15.84 | 16.18 | 15.76 | 15.91 | 635,002 | +0.20(+1.30%) |
Aug 06, 2018 | 15.62 | 15.93 | 15.54 | 15.71 | 356,898 | +0.07(+0.45%) |
Aug 03, 2018 | 15.34 | 16.00 | 15.34 | 15.64 | 582,011 | +0.37(+2.40%) |
Aug 02, 2018 | 15.82 | 15.82 | 15.19 | 15.27 | 1,244,674 | -0.69(-4.33%) |
Aug 01, 2018 | 15.95 | 16.15 | 15.82 | 15.96 | 857,120 | -0.06(-0.40%) |
Jul 31, 2018 | 15.84 | 16.14 | 15.77 | 16.03 | 383,391 | +0.27(+1.70%) |
Jul 30, 2018 | 15.72 | 16.06 | 15.72 | 15.76 | 417,101 | +0.08(+0.54%) |
Jul 27, 2018 | 15.98 | 16.01 | 15.63 | 15.67 | 303,775 | -0.21(-1.33%) |
Jul 26, 2018 | 15.56 | 16.03 | 15.47 | 15.89 | 321,930 | +0.28(+1.81%) |
Jul 25, 2018 | 15.57 | 15.66 | 15.28 | 15.60 | 361,726 | -0.06(-0.40%) |
Jul 24, 2018 | 15.94 | 15.94 | 15.53 | 15.67 | 494,200 | -0.08(-0.54%) |
Jul 23, 2018 | 15.89 | 15.91 | 15.69 | 15.75 | 302,512 | -0.15(-0.93%) |
Jul 20, 2018 | 16.08 | 16.15 | 15.88 | 15.90 | 410,294 | -0.27(-1.66%) |
Jul 19, 2018 | 16.12 | 16.25 | 15.91 | 16.17 | 690,576 | +0.04(+0.22%) |
Jul 18, 2018 | 15.86 | 16.15 | 15.80 | 16.13 | 364,932 | +0.30(+1.91%) |
Jul 17, 2018 | 15.27 | 15.87 | 15.27 | 15.83 | 513,486 | +0.51(+3.36%) |
Jul 16, 2018 | 15.76 | 15.88 | 15.11 | 15.32 | 930,097 | -0.54(-3.42%) |
Jul 13, 2018 | 15.81 | 16.06 | 15.79 | 15.86 | 500,061 | -0.01(-0.09%) |
Jul 12, 2018 | 16.04 | 16.04 | 15.79 | 15.87 | 472,431 | -0.02(-0.13%) |
Jul 11, 2018 | 16.01 | 16.08 | 15.88 | 15.89 | 856,852 | -0.30(-1.87%) |
Jul 10, 2018 | 16.26 | 16.53 | 16.07 | 16.20 | 641,974 | -0.01(-0.09%) |
Jul 09, 2018 | 15.82 | 16.26 | 15.67 | 16.21 | 1,023,145 | +0.42(+2.68%) |
Jul 06, 2018 | 15.58 | 15.88 | 15.46 | 15.79 | 612,050 | +0.16(+1.04%) |
Jul 05, 2018 | 15.32 | 15.75 | 15.29 | 15.63 | 703,943 | +0.33(+2.17%) |
Jul 03, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.05(-0.32%) | |
Jul 02, 2018 | 15.68 | 15.83 | 15.22 | 15.34 | 1,128,373 | -0.54(-3.37%) |
Jun 29, 2018 | 15.38 | 15.98 | 15.35 | 15.88 | 940,816 | +0.57(+3.73%) |
Jun 28, 2018 | 15.28 | 15.32 | 15.07 | 15.31 | 862,505 | -0.02(-0.14%) |
Jun 27, 2018 | 15.52 | 15.83 | 15.30 | 15.33 | 662,626 | -0.16(-1.00%) |
Jun 26, 2018 | 15.60 | 15.62 | 15.44 | 15.48 | 486,545 | -0.04(-0.27%) |
Jun 25, 2018 | 15.79 | 15.79 | 15.34 | 15.53 | 643,430 | -0.40(-2.52%) |
Jun 22, 2018 | 16.13 | 16.21 | 15.76 | 15.93 | 1,115,816 | -0.01(-0.04%) |
Jun 21, 2018 | 16.51 | 16.58 | 15.89 | 15.94 | 471,656 | -0.56(-3.38%) |
Jun 20, 2018 | 16.51 | 16.53 | 16.12 | 16.49 | 644,184 | +0.06(+0.39%) |
Jun 19, 2018 | 16.95 | 16.98 | 16.22 | 16.43 | 735,789 | -0.84(-4.86%) |
Jun 18, 2018 | 17.32 | 17.39 | 17.13 | 17.27 | 742,670 | -0.20(-1.13%) |
Jun 15, 2018 | 17.50 | 17.00 | 17.46 | 743,547 | -0.04(-0.20%) | |
Jun 14, 2018 | 17.71 | 17.71 | 17.25 | 17.50 | 409,649 | -0.11(-0.64%) |
Jun 13, 2018 | 17.61 | 17.72 | 17.46 | 17.61 | 465,956 | +0.01(+0.08%) |
Jun 12, 2018 | 17.87 | 17.93 | 17.52 | 17.60 | 562,281 | -0.24(-1.34%) |
Jun 11, 2018 | 17.93 | 18.04 | 17.68 | 17.84 | 520,416 | -0.11(-0.59%) |
Jun 08, 2018 | 17.67 | 17.96 | 17.56 | 17.94 | 488,393 | +0.27(+1.56%) |
Jun 07, 2018 | 17.90 | 17.98 | 17.65 | 17.67 | 595,748 | -0.29(-1.61%) |
Jun 06, 2018 | 17.98 | 17.65 | 17.96 | 469,675 | +0.23(+1.27%) | |
Jun 05, 2018 | 17.66 | 17.82 | 17.41 | 17.73 | 425,113 | +0.10(+0.56%) |
Jun 04, 2018 | 17.52 | 17.64 | 17.28 | 17.63 | 420,515 | +0.22(+1.25%) |
Jun 01, 2018 | 17.50 | 17.67 | 17.28 | 17.42 | 671,752 | +0.10(+0.57%) |
May 31, 2018 | 17.60 | 17.67 | 17.15 | 17.32 | 672,665 | -0.28(-1.59%) |
May 30, 2018 | 17.65 | 17.89 | 17.57 | 17.60 | 484,522 | +0.11(+0.64%) |
May 29, 2018 | 17.56 | 17.77 | 17.32 | 17.49 | 685,891 | -0.20(-1.15%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | -0.17(-0.98%) | |
May 24, 2018 | 17.98 | 18.11 | 17.65 | 17.86 | 452,096 | -0.11(-0.62%) |
May 23, 2018 | 17.72 | 18.16 | 17.53 | 17.98 | 852,635 | +0.64(+3.67%) |
May 22, 2018 | 17.54 | 17.56 | 17.28 | 17.34 | 420,025 | -0.12(-0.68%) |
May 21, 2018 | 17.50 | 17.62 | 17.36 | 17.46 | 679,200 | +0.10(+0.56%) |
May 18, 2018 | 17.44 | 17.58 | 17.31 | 17.36 | 602,263 | -0.11(-0.64%) |
May 17, 2018 | 17.11 | 17.48 | 17.11 | 17.47 | 449,700 | +0.34(+1.96%) |
May 16, 2018 | 16.79 | 17.31 | 16.79 | 17.14 | 678,333 | +0.38(+2.26%) |
May 15, 2018 | 16.55 | 16.83 | 16.46 | 16.76 | 440,500 | +0.07(+0.42%) |
May 14, 2018 | 16.53 | 16.72 | 16.51 | 16.69 | 459,799 | +0.18(+1.10%) |
May 11, 2018 | 16.41 | 16.60 | 16.35 | 16.51 | 574,816 | +0.17(+1.03%) |
May 10, 2018 | 15.90 | 16.52 | 15.82 | 16.34 | 931,874 | +0.55(+3.46%) |
May 09, 2018 | 14.52 | 15.79 | 13.96 | 15.79 | 3,957,141 | -1.13(-6.70%) |
May 08, 2018 | 16.73 | 16.94 | 16.40 | 16.93 | 623,235 | +0.13(+0.75%) |
May 07, 2018 | 16.58 | 16.98 | 16.49 | 16.80 | 566,122 | +0.22(+1.35%) |
May 04, 2018 | 15.93 | 16.58 | 15.92 | 16.58 | 353,755 | +0.59(+3.68%) |
May 03, 2018 | 15.90 | 16.11 | 15.83 | 15.99 | 583,031 | +0.06(+0.35%) |
May 02, 2018 | 15.72 | 16.13 | 15.71 | 15.93 | 546,984 | +0.16(+1.02%) |
May 01, 2018 | 16.05 | 16.05 | 15.38 | 15.77 | 1,041,833 | -0.36(-2.21%) |
Apr 30, 2018 | 16.30 | 16.48 | 16.13 | 16.13 | 566,683 | -0.20(-1.20%) |
Apr 27, 2018 | 16.60 | 16.66 | 16.23 | 16.32 | 292,074 | -0.28(-1.69%) |
Apr 26, 2018 | 16.64 | 16.69 | 16.35 | 16.60 | 287,536 | +0.11(+0.64%) |
Apr 25, 2018 | 16.62 | 16.74 | 16.10 | 16.50 | 595,825 | -0.34(-2.00%) |
Apr 24, 2018 | 17.46 | 17.68 | 16.53 | 16.83 | 595,605 | -0.55(-3.18%) |
Apr 23, 2018 | 17.04 | 17.40 | 16.97 | 17.39 | 682,938 | +0.35(+2.05%) |
Apr 20, 2018 | 16.97 | 17.04 | 16.76 | 17.04 | 354,252 | +0.01(+0.04%) |
Apr 19, 2018 | 17.30 | 17.37 | 16.96 | 17.03 | 525,399 | -0.31(-1.78%) |
Apr 18, 2018 | 17.35 | 17.46 | 17.24 | 17.34 | 375,911 | +0.06(+0.36%) |
Apr 17, 2018 | 16.80 | 17.34 | 16.71 | 17.28 | 738,688 | +0.67(+4.05%) |
Apr 16, 2018 | 16.51 | 16.65 | 16.32 | 16.60 | 223,074 | +0.25(+1.50%) |
Apr 13, 2018 | 16.42 | 16.46 | 16.20 | 16.36 | 288,057 | +0.07(+0.43%) |
Apr 12, 2018 | 16.13 | 16.34 | 16.08 | 16.29 | 282,431 | +0.23(+1.44%) |
Apr 11, 2018 | 16.16 | 16.28 | 15.92 | 16.06 | 422,094 | -0.27(-1.63%) |
Apr 10, 2018 | 15.83 | 16.50 | 15.79 | 16.32 | 528,826 | +0.83(+5.33%) |
Apr 09, 2018 | 15.59 | 15.81 | 15.33 | 15.50 | 272,548 | -0.03(-0.18%) |
Apr 06, 2018 | 15.73 | 15.95 | 15.34 | 15.53 | 307,153 | -0.40(-2.51%) |
Apr 05, 2018 | 15.77 | 16.16 | 15.71 | 15.92 | 423,376 | +0.26(+1.65%) |
Apr 04, 2018 | 15.15 | 15.70 | 14.88 | 15.67 | 397,090 | +0.25(+1.63%) |
Apr 03, 2018 | 15.39 | 15.55 | 15.17 | 15.41 | 317,492 | +0.19(+1.24%) |
Apr 02, 2018 | 15.73 | 15.92 | 14.99 | 15.22 | 425,245 | -0.59(-3.76%) |
Mar 29, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.56(+3.67%) | |
Mar 28, 2018 | 15.57 | 15.57 | 14.97 | 15.26 | 660,534 | -0.31(-2.02%) |
Mar 27, 2018 | 15.93 | 16.17 | 15.48 | 15.57 | 678,700 | -0.29(-1.85%) |
Mar 26, 2018 | 15.98 | 16.04 | 15.61 | 15.87 | 349,733 | +0.19(+1.21%) |
Mar 23, 2018 | 15.91 | 16.10 | 15.68 | 15.68 | 555,479 | -0.23(-1.45%) |
Mar 22, 2018 | 16.37 | 16.62 | 15.89 | 15.91 | 677,592 | -0.74(-4.46%) |
Mar 21, 2018 | 16.23 | 16.77 | 16.18 | 16.65 | 692,658 | +0.47(+2.90%) |
Mar 20, 2018 | 16.38 | 16.45 | 16.16 | 16.18 | 320,589 | -0.09(-0.56%) |
Mar 19, 2018 | 16.27 | 16.44 | 16.04 | 16.27 | 546,211 | -0.16(-0.98%) |
Mar 16, 2018 | 16.18 | 16.69 | 16.01 | 16.44 | 877,237 | +0.23(+1.43%) |
Mar 15, 2018 | 16.64 | 16.67 | 16.07 | 16.20 | 612,432 | -0.39(-2.36%) |
Mar 14, 2018 | 16.80 | 16.93 | 16.41 | 16.60 | 834,022 | -0.13(-0.75%) |
Mar 13, 2018 | 16.65 | 16.76 | 15.83 | 16.72 | 1,169,505 | -0.02(-0.13%) |
Mar 12, 2018 | 16.69 | 17.01 | 16.47 | 16.74 | 961,968 | +0.03(+0.17%) |
Mar 09, 2018 | 16.36 | 16.75 | 16.14 | 16.72 | 465,998 | +0.51(+3.15%) |
Mar 08, 2018 | 16.49 | 16.49 | 16.09 | 16.20 | 550,820 | -0.28(-1.70%) |
Mar 07, 2018 | 16.53 | 16.02 | 16.48 | 647,252 | +0.24(+1.46%) | |
Mar 06, 2018 | 15.85 | 16.32 | 15.55 | 16.25 | 560,059 | +0.51(+3.25%) |
Mar 05, 2018 | 15.60 | 15.95 | 15.51 | 15.74 | 716,709 | +0.01(+0.09%) |
Mar 02, 2018 | 15.58 | 15.85 | 15.24 | 15.72 | 665,160 | +0.00(+0.00%) |
Mar 01, 2018 | 14.98 | 16.10 | 14.92 | 15.72 | 1,123,964 | +0.82(+5.50%) |
Feb 28, 2018 | 16.22 | 16.25 | 14.87 | 14.90 | 2,932,380 | -1.35(-8.33%) |
Feb 27, 2018 | 16.56 | 16.60 | 16.13 | 16.26 | 607,558 | -0.35(-2.09%) |
Feb 26, 2018 | 16.87 | 16.94 | 16.20 | 16.60 | 552,319 | -0.16(-0.95%) |
Feb 23, 2018 | 16.67 | 16.90 | 16.51 | 16.76 | 447,659 | +0.26(+1.56%) |
Feb 22, 2018 | 16.37 | 16.51 | 779,346 | -0.03(-0.17%) | ||
Feb 21, 2018 | 16.67 | 16.99 | 16.53 | 16.53 | 578,160 | -0.09(-0.54%) |
Feb 20, 2018 | 16.86 | 17.28 | 16.54 | 16.62 | 621,571 | -0.41(-2.41%) |
Feb 16, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.18(+1.07%) | |
Feb 15, 2018 | 17.09 | 17.27 | 16.64 | 16.85 | 722,633 | -0.05(-0.29%) |
Feb 14, 2018 | 16.31 | 16.99 | 16.28 | 16.90 | 489,875 | +0.28(+1.67%) |
Feb 13, 2018 | 16.56 | 16.81 | 16.50 | 16.62 | 344,843 | +0.05(+0.29%) |
Feb 12, 2018 | 16.34 | 16.65 | 15.99 | 16.58 | 759,098 | +0.50(+3.11%) |
Feb 09, 2018 | 15.94 | 16.28 | 15.10 | 16.08 | 1,029,886 | +0.40(+2.53%) |
Feb 08, 2018 | 17.13 | 17.22 | 15.67 | 15.68 | 1,070,677 | -1.47(-8.59%) |
Feb 07, 2018 | 16.88 | 17.44 | 16.81 | 17.15 | 635,525 | +0.20(+1.19%) |
Feb 06, 2018 | 15.95 | 17.14 | 15.67 | 16.95 | 1,104,762 | +0.27(+1.62%) |
Feb 05, 2018 | 17.13 | 17.29 | 16.07 | 16.68 | 2,540,506 | -0.88(-4.99%) |
Feb 02, 2018 | 19.18 | 19.27 | 17.48 | 17.56 | 1,043,246 | -1.86(-9.59%) |
Feb 01, 2018 | 18.97 | 19.61 | 18.97 | 19.42 | 884,102 | +0.35(+1.82%) |
Jan 31, 2018 | 19.20 | 19.30 | 18.76 | 19.07 | 477,915 | -0.03(-0.15%) |
Jan 30, 2018 | 19.29 | 19.31 | 18.62 | 19.10 | 762,466 | -0.44(-2.24%) |
Jan 29, 2018 | 19.76 | 19.94 | 19.47 | 19.54 | 335,654 | -0.28(-1.44%) |
Jan 26, 2018 | 19.45 | 19.95 | 19.24 | 19.82 | 628,751 | +0.52(+2.70%) |
Jan 25, 2018 | 19.54 | 19.66 | 19.23 | 19.30 | 464,136 | -0.02(-0.11%) |
Jan 24, 2018 | 19.70 | 19.70 | 19.20 | 19.32 | 401,850 | -0.27(-1.38%) |
Jan 23, 2018 | 19.80 | 19.81 | 19.26 | 19.59 | 400,543 | -0.19(-0.95%) |
Jan 22, 2018 | 19.74 | 19.95 | 19.56 | 19.78 | 832,691 | -0.03(-0.14%) |
Jan 19, 2018 | 18.95 | 19.83 | 18.90 | 19.81 | 991,493 | +0.92(+4.85%) |
Jan 18, 2018 | 19.05 | 19.10 | 18.79 | 18.89 | 336,773 | -0.24(-1.23%) |
Jan 17, 2018 | 18.79 | 19.15 | 18.79 | 19.13 | 399,229 | +0.42(+2.23%) |
Jan 16, 2018 | 19.49 | 19.56 | 18.59 | 18.71 | 651,497 | -0.72(-3.68%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.09(+0.47%) | |
Jan 11, 2018 | 18.83 | 19.36 | 18.73 | 19.33 | 558,228 | +0.57(+3.04%) |
Jan 10, 2018 | 18.79 | 18.76 | 421,843 | +0.21(+1.12%) | ||
Jan 09, 2018 | 18.63 | 18.83 | 18.41 | 18.56 | 524,039 | -0.04(-0.22%) |
Jan 08, 2018 | 18.76 | 18.81 | 18.44 | 18.60 | 795,073 | -0.14(-0.74%) |
Jan 05, 2018 | 18.46 | 18.85 | 18.31 | 18.74 | 489,149 | +0.37(+2.00%) |
Jan 04, 2018 | 18.46 | 18.60 | 18.24 | 18.37 | 353,599 | -0.01(-0.04%) |
Jan 03, 2018 | 18.38 | 18.48 | 18.18 | 18.38 | 509,878 | +0.04(+0.23%) |
Jan 02, 2018 | 17.96 | 18.36 | 17.96 | 18.33 | 714,843 | +0.43(+2.41%) |
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.44(-2.39%) | |
Dec 28, 2017 | 18.16 | 18.36 | 18.06 | 18.34 | 266,517 | +0.22(+1.19%) |
Dec 27, 2017 | 18.32 | 18.50 | 18.06 | 18.13 | 397,842 | -0.22(-1.17%) |
Dec 26, 2017 | 17.96 | 18.46 | 17.78 | 18.34 | 416,973 | +0.28(+1.58%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.02 | 18.06 | 241,283 | -0.18(-0.99%) |
Dec 21, 2017 | 18.26 | 18.41 | 18.07 | 18.24 | 458,767 | +0.04(+0.23%) |
Dec 20, 2017 | 17.96 | 18.26 | 17.78 | 18.19 | 483,349 | +0.35(+1.99%) |
Dec 19, 2017 | 17.93 | 18.03 | 17.61 | 17.84 | 579,384 | -0.19(-1.04%) |
Dec 18, 2017 | 17.91 | 18.16 | 17.76 | 18.03 | 821,006 | +0.38(+2.17%) |
Dec 15, 2017 | 17.46 | 17.66 | 17.32 | 17.65 | 2,370,713 | +0.26(+1.48%) |
Dec 14, 2017 | 17.83 | 17.97 | 17.30 | 17.39 | 920,378 | -0.47(-2.61%) |
Dec 13, 2017 | 17.90 | 18.09 | 17.84 | 17.85 | 525,000 | -0.05(-0.27%) |
Dec 12, 2017 | 17.88 | 18.19 | 17.84 | 17.90 | 500,153 | +0.04(+0.23%) |
Dec 11, 2017 | 17.58 | 18.06 | 17.58 | 17.86 | 867,613 | +0.36(+2.06%) |
Dec 08, 2017 | 17.73 | 18.02 | 17.33 | 17.50 | 1,179,858 | +0.00(+0.00%) |
Dec 07, 2017 | 16.85 | 17.86 | 16.71 | 1,991,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.37 | 18.54 | 16.48 | 16.88 | 2,312,958 | -2.06(-10.86%) |
Dec 05, 2017 | 18.65 | 19.17 | 18.47 | 18.94 | 616,424 | +0.18(+0.96%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.70 | 18.76 | 755,513 | -0.35(-1.84%) |