Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.700 | 9.760 | 9.130 | 9.480 | 430,400 | -0.23(-2.37%) |
Dec 28, 2018 | 9.890 | 9.935 | 9.460 | 9.710 | 370,900 | +0.02(+0.21%) |
Dec 27, 2018 | 9.420 | 9.810 | 9.230 | 9.690 | 430,669 | -0.03(-0.31%) |
Dec 26, 2018 | 9.300 | 9.770 | 8.910 | 9.720 | 488,812 | +0.49(+5.31%) |
Dec 24, 2018 | 9.570 | 9.620 | 9.220 | 9.230 | 254,900 | -0.43(-4.45%) |
Dec 21, 2018 | 10.54 | 10.56 | 9.600 | 9.660 | 618,100 | -0.68(-6.58%) |
Dec 20, 2018 | 10.36 | 10.58 | 10.26 | 10.34 | 651,954 | -0.12(-1.15%) |
Dec 19, 2018 | 10.56 | 10.82 | 10.35 | 10.46 | 598,815 | -0.10(-0.95%) |
Dec 18, 2018 | 10.84 | 10.84 | 10.43 | 10.56 | 386,096 | +0.09(+0.86%) |
Dec 17, 2018 | 10.52 | 10.85 | 10.42 | 10.47 | 465,456 | -0.09(-0.85%) |
Dec 14, 2018 | 10.60 | 11.00 | 10.50 | 10.56 | 354,300 | -0.12(-1.12%) |
Dec 13, 2018 | 10.82 | 11.04 | 10.67 | 10.68 | 439,752 | -0.09(-0.84%) |
Dec 12, 2018 | 10.85 | 11.05 | 10.53 | 10.77 | 444,090 | +0.08(+0.75%) |
Dec 11, 2018 | 11.05 | 11.07 | 10.61 | 10.69 | 319,646 | -0.01(-0.09%) |
Dec 10, 2018 | 11.09 | 11.28 | 10.69 | 10.70 | 496,774 | -0.15(-1.38%) |
Dec 07, 2018 | 10.98 | 11.31 | 10.78 | 10.85 | 372,700 | -0.15(-1.36%) |
Dec 06, 2018 | 10.67 | 11.08 | 10.66 | 11.00 | 684,272 | +0.12(+1.10%) |
Dec 04, 2018 | 11.06 | 11.42 | 10.86 | 10.88 | 646,000 | -0.50(-4.39%) |
Dec 03, 2018 | 11.50 | 11.52 | 10.85 | 11.38 | 557,938 | +0.12(+1.07%) |
Nov 30, 2018 | 11.19 | 11.36 | 11.04 | 11.26 | 502,600 | +0.09(+0.81%) |
Nov 29, 2018 | 11.06 | 11.39 | 11.04 | 11.17 | 600,072 | +0.12(+1.09%) |
Nov 28, 2018 | 10.89 | 11.12 | 10.28 | 11.05 | 734,819 | +0.20(+1.84%) |
Nov 27, 2018 | 10.55 | 11.06 | 10.55 | 10.85 | 557,621 | +0.30(+2.84%) |
Nov 26, 2018 | 10.75 | 10.83 | 10.25 | 10.55 | 673,617 | +0.02(+0.19%) |
Nov 23, 2018 | 10.34 | 10.82 | 10.33 | 10.53 | 305,600 | +0.09(+0.86%) |
Nov 21, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.60(+6.10%) | |
Nov 20, 2018 | 10.05 | 10.52 | 9.810 | 9.840 | 766,035 | -0.46(-4.47%) |
Nov 19, 2018 | 10.21 | 10.49 | 9.950 | 10.30 | 691,835 | +0.06(+0.59%) |
Nov 16, 2018 | 9.790 | 10.38 | 9.760 | 10.24 | 809,400 | +0.42(+4.28%) |
Nov 15, 2018 | 9.900 | 9.900 | 9.350 | 9.820 | 1,117,890 | -0.38(-3.73%) |
Nov 14, 2018 | 11.02 | 11.60 | 10.15 | 10.20 | 1,506,907 | -0.67(-6.16%) |
Nov 13, 2018 | 9.640 | 11.26 | 9.350 | 10.87 | 4,615,940 | +2.55(+30.65%) |
Nov 12, 2018 | 8.600 | 8.660 | 8.310 | 8.320 | 411,863 | -0.32(-3.70%) |
Nov 09, 2018 | 8.750 | 8.950 | 8.580 | 8.640 | 362,700 | -0.16(-1.82%) |
Nov 08, 2018 | 8.930 | 9.170 | 8.590 | 8.800 | 410,385 | -0.29(-3.19%) |
Nov 07, 2018 | 9.160 | 9.160 | 8.840 | 9.090 | 319,683 | +0.00(+0.00%) |
Nov 06, 2018 | 9.250 | 9.270 | 9.000 | 9.090 | 303,991 | -0.13(-1.41%) |
Nov 05, 2018 | 9.040 | 9.230 | 8.920 | 9.220 | 340,908 | +0.21(+2.33%) |
Nov 02, 2018 | 9.090 | 9.090 | 8.770 | 9.010 | 420,000 | -0.04(-0.44%) |
Nov 01, 2018 | 8.850 | 9.260 | 8.750 | 9.050 | 548,994 | +0.24(+2.72%) |
Oct 31, 2018 | 8.920 | 8.950 | 8.630 | 8.810 | 574,700 | +0.02(+0.23%) |
Oct 30, 2018 | 8.300 | 8.840 | 8.160 | 8.790 | 675,401 | +0.52(+6.29%) |
Oct 29, 2018 | 8.920 | 9.000 | 8.200 | 8.270 | 518,646 | -0.40(-4.61%) |
Oct 26, 2018 | 8.370 | 9.030 | 8.260 | 8.670 | 791,500 | +0.17(+2.00%) |
Oct 25, 2018 | 8.550 | 8.790 | 8.420 | 8.500 | 1,145,774 | +0.06(+0.71%) |
Oct 24, 2018 | 9.200 | 9.440 | 8.440 | 8.440 | 829,712 | -0.77(-8.36%) |
Oct 23, 2018 | 8.600 | 9.320 | 8.510 | 9.210 | 816,261 | +0.34(+3.83%) |
Oct 22, 2018 | 9.200 | 9.270 | 8.820 | 8.870 | 653,338 | -0.25(-2.74%) |
Oct 19, 2018 | 9.520 | 9.590 | 8.920 | 9.120 | 627,100 | -0.39(-4.10%) |
Oct 18, 2018 | 9.730 | 9.980 | 9.510 | 9.510 | 545,201 | -0.31(-3.16%) |
Oct 17, 2018 | 9.630 | 9.935 | 9.210 | 9.820 | 1,523,400 | -0.09(-0.91%) |
Oct 16, 2018 | 9.590 | 9.930 | 9.490 | 9.910 | 903,633 | +0.43(+4.54%) |
Oct 15, 2018 | 9.310 | 9.540 | 9.290 | 9.480 | 419,436 | +0.11(+1.17%) |
Oct 12, 2018 | 9.970 | 9.970 | 9.350 | 9.370 | 494,500 | -0.41(-4.19%) |
Oct 11, 2018 | 10.03 | 10.07 | 9.750 | 9.780 | 647,120 | -0.31(-3.07%) |
Oct 10, 2018 | 10.46 | 10.58 | 10.06 | 10.09 | 765,068 | -0.39(-3.72%) |
Oct 09, 2018 | 10.63 | 10.85 | 10.48 | 10.48 | 581,986 | -0.21(-1.96%) |
Oct 08, 2018 | 10.29 | 10.74 | 10.29 | 10.69 | 405,982 | +0.15(+1.42%) |
Oct 05, 2018 | 10.63 | 10.72 | 10.24 | 10.54 | 521,300 | -0.07(-0.66%) |
Oct 04, 2018 | 10.92 | 10.93 | 10.58 | 10.61 | 488,427 | -0.34(-3.11%) |
Oct 03, 2018 | 11.00 | 11.14 | 10.76 | 10.95 | 623,902 | -0.03(-0.27%) |
Oct 02, 2018 | 10.65 | 11.14 | 10.64 | 10.98 | 671,550 | +0.35(+3.29%) |
Oct 01, 2018 | 10.56 | 10.69 | 10.39 | 10.63 | 942,728 | +0.13(+1.24%) |
Sep 28, 2018 | 10.63 | 10.88 | 10.46 | 10.50 | 521,200 | -0.15(-1.41%) |
Sep 27, 2018 | 10.85 | 10.92 | 10.51 | 10.65 | 988,766 | -0.20(-1.84%) |
Sep 26, 2018 | 11.04 | 11.12 | 10.75 | 10.85 | 1,281,149 | -0.23(-2.08%) |
Sep 25, 2018 | 11.14 | 11.16 | 10.91 | 11.08 | 760,806 | -0.01(-0.09%) |
Sep 24, 2018 | 11.16 | 11.22 | 11.01 | 11.09 | 635,936 | -0.11(-0.98%) |
Sep 21, 2018 | 11.61 | 11.65 | 11.02 | 11.20 | 1,855,600 | -0.86(-7.13%) |
Sep 20, 2018 | 12.20 | 12.23 | 11.77 | 12.06 | 426,951 | -0.02(-0.17%) |
Sep 19, 2018 | 12.05 | 12.24 | 11.98 | 12.08 | 619,842 | +0.05(+0.42%) |
Sep 18, 2018 | 12.05 | 12.24 | 12.03 | 12.03 | 242,181 | -0.03(-0.25%) |
Sep 17, 2018 | 12.01 | 12.14 | 11.96 | 12.06 | 579,936 | +0.03(+0.25%) |
Sep 14, 2018 | 12.05 | 12.10 | 11.86 | 12.03 | 300,100 | +0.00(+0.00%) |
Sep 13, 2018 | 11.97 | 12.07 | 11.70 | 12.03 | 433,206 | +0.10(+0.84%) |
Sep 12, 2018 | 11.86 | 11.96 | 11.62 | 11.93 | 517,457 | +0.09(+0.76%) |
Sep 11, 2018 | 11.81 | 12.12 | 11.69 | 11.84 | 396,045 | +0.00(+0.00%) |
Sep 10, 2018 | 12.22 | 12.34 | 11.81 | 11.84 | 568,084 | -0.34(-2.79%) |
Sep 07, 2018 | 12.54 | 12.57 | 12.06 | 12.18 | 603,200 | -0.42(-3.33%) |
Sep 06, 2018 | 13.04 | 13.26 | 12.60 | 12.60 | 333,441 | -0.45(-3.45%) |
Sep 05, 2018 | 12.84 | 13.26 | 12.82 | 13.05 | 286,465 | +0.20(+1.56%) |
Sep 04, 2018 | 12.80 | 12.93 | 12.60 | 12.85 | 193,903 | +0.04(+0.31%) |
Aug 31, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 12.93 | 13.04 | 12.70 | 12.77 | 250,410 | -0.18(-1.39%) |
Aug 29, 2018 | 12.94 | 12.96 | 12.66 | 12.95 | 441,463 | -0.04(-0.31%) |
Aug 28, 2018 | 12.96 | 13.02 | 12.70 | 12.99 | 361,032 | +0.07(+0.54%) |
Aug 27, 2018 | 12.69 | 13.01 | 12.62 | 12.92 | 332,592 | +0.26(+2.05%) |
Aug 24, 2018 | 12.67 | 12.88 | 12.63 | 12.66 | 438,700 | -0.01(-0.08%) |
Aug 23, 2018 | 13.00 | 13.01 | 12.66 | 12.67 | 326,594 | -0.30(-2.31%) |
Aug 22, 2018 | 13.16 | 13.24 | 12.84 | 12.97 | 571,884 | -0.23(-1.74%) |
Aug 21, 2018 | 13.22 | 13.97 | 13.19 | 13.20 | 909,930 | +0.35(+2.72%) |
Aug 20, 2018 | 12.83 | 12.98 | 12.79 | 12.85 | 667,640 | +0.01(+0.08%) |
Aug 17, 2018 | 12.73 | 12.95 | 12.62 | 12.84 | 306,700 | +0.05(+0.39%) |
Aug 16, 2018 | 12.47 | 12.92 | 12.47 | 12.79 | 514,712 | +0.31(+2.48%) |
Aug 15, 2018 | 12.90 | 12.93 | 12.41 | 12.48 | 383,005 | -0.43(-3.33%) |
Aug 14, 2018 | 12.74 | 13.01 | 12.74 | 12.91 | 321,200 | +0.16(+1.25%) |
Aug 13, 2018 | 13.20 | 13.20 | 12.66 | 12.75 | 522,583 | -0.47(-3.56%) |
Aug 10, 2018 | 13.35 | 13.36 | 13.04 | 13.22 | 524,400 | -0.14(-1.05%) |
Aug 09, 2018 | 13.30 | 13.52 | 13.23 | 13.36 | 381,738 | +0.09(+0.68%) |
Aug 08, 2018 | 13.20 | 13.36 | 13.03 | 13.27 | 719,326 | +0.10(+0.76%) |
Aug 07, 2018 | 12.86 | 13.32 | 12.86 | 13.17 | 379,646 | +0.37(+2.89%) |
Aug 06, 2018 | 12.84 | 13.08 | 12.63 | 12.80 | 473,177 | -0.04(-0.31%) |
Aug 03, 2018 | 12.98 | 13.07 | 12.80 | 12.84 | 463,400 | -0.14(-1.08%) |
Aug 02, 2018 | 12.77 | 12.99 | 12.56 | 12.98 | 542,993 | +0.14(+1.09%) |
Aug 01, 2018 | 12.79 | 12.93 | 12.62 | 12.84 | 489,394 | +0.03(+0.23%) |
Jul 31, 2018 | 12.88 | 13.07 | 12.69 | 12.81 | 664,951 | -0.04(-0.31%) |
Jul 30, 2018 | 12.61 | 13.08 | 12.46 | 12.85 | 691,355 | +0.23(+1.82%) |
Jul 27, 2018 | 13.70 | 13.80 | 12.19 | 12.62 | 1,911,800 | -0.93(-6.86%) |
Jul 26, 2018 | 13.20 | 13.65 | 13.07 | 13.55 | 958,995 | +0.27(+2.03%) |
Jul 25, 2018 | 14.34 | 14.34 | 12.98 | 13.28 | 1,443,877 | -1.10(-7.65%) |
Jul 24, 2018 | 14.90 | 14.99 | 14.34 | 14.38 | 448,196 | -0.48(-3.23%) |
Jul 23, 2018 | 15.11 | 15.27 | 14.82 | 14.86 | 320,446 | -0.29(-1.91%) |
Jul 20, 2018 | 15.69 | 15.69 | 15.09 | 15.15 | 364,118 | -0.55(-3.50%) |
Jul 19, 2018 | 15.56 | 15.78 | 15.54 | 15.70 | 333,469 | +0.14(+0.90%) |
Jul 18, 2018 | 15.57 | 15.60 | 15.28 | 15.56 | 412,360 | -0.08(-0.51%) |
Jul 17, 2018 | 15.24 | 15.65 | 15.24 | 15.64 | 287,579 | +0.40(+2.62%) |
Jul 16, 2018 | 15.56 | 15.56 | 15.11 | 15.24 | 277,231 | -0.32(-2.06%) |
Jul 13, 2018 | 15.43 | 15.61 | 15.26 | 15.56 | 390,288 | +0.01(+0.06%) |
Jul 12, 2018 | 16.08 | 16.08 | 15.35 | 15.55 | 404,819 | -0.45(-2.81%) |
Jul 11, 2018 | 15.14 | 16.05 | 15.14 | 16.00 | 674,257 | +0.75(+4.92%) |
Jul 10, 2018 | 14.88 | 15.60 | 14.88 | 15.25 | 766,085 | +0.43(+2.90%) |
Jul 09, 2018 | 14.83 | 14.97 | 14.79 | 14.82 | 293,513 | -0.02(-0.13%) |
Jul 06, 2018 | 14.97 | 15.11 | 14.78 | 14.84 | 219,217 | -0.08(-0.54%) |
Jul 05, 2018 | 15.05 | 15.12 | 14.66 | 14.92 | 214,986 | -0.02(-0.13%) |
Jul 03, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.27(+1.84%) | |
Jul 02, 2018 | 14.69 | 14.77 | 14.41 | 14.67 | 313,959 | -0.08(-0.54%) |
Jun 29, 2018 | 14.72 | 14.84 | 14.56 | 14.75 | 303,746 | +0.19(+1.30%) |
Jun 28, 2018 | 14.30 | 14.59 | 14.22 | 14.56 | 321,663 | +0.20(+1.39%) |
Jun 27, 2018 | 14.60 | 14.68 | 14.30 | 14.36 | 465,706 | -0.24(-1.64%) |
Jun 26, 2018 | 14.61 | 14.70 | 14.40 | 14.60 | 362,030 | +0.34(+2.38%) |
Jun 25, 2018 | 14.33 | 14.42 | 14.13 | 14.26 | 411,445 | -0.19(-1.31%) |
Jun 22, 2018 | 14.42 | 14.51 | 14.05 | 14.45 | 660,834 | +0.07(+0.49%) |
Jun 21, 2018 | 14.47 | 14.61 | 14.26 | 14.38 | 284,139 | -0.08(-0.55%) |
Jun 20, 2018 | 14.52 | 14.56 | 14.12 | 14.46 | 327,048 | -0.02(-0.14%) |
Jun 19, 2018 | 14.50 | 14.71 | 14.39 | 14.48 | 385,417 | -0.15(-1.03%) |
Jun 18, 2018 | 14.94 | 15.14 | 14.56 | 14.63 | 464,518 | -0.46(-3.05%) |
Jun 15, 2018 | 15.18 | 14.87 | 15.09 | 333,164 | -0.09(-0.59%) | |
Jun 14, 2018 | 15.10 | 15.21 | 14.85 | 15.18 | 278,337 | +0.16(+1.07%) |
Jun 13, 2018 | 15.94 | 15.94 | 14.95 | 15.02 | 582,111 | -0.94(-5.89%) |
Jun 12, 2018 | 15.80 | 16.01 | 15.65 | 15.96 | 183,632 | +0.16(+1.01%) |
Jun 11, 2018 | 16.04 | 16.04 | 15.59 | 15.80 | 282,718 | -0.14(-0.88%) |
Jun 08, 2018 | 15.44 | 16.02 | 15.41 | 15.94 | 568,039 | +0.44(+2.84%) |
Jun 07, 2018 | 15.32 | 15.63 | 15.20 | 15.50 | 349,211 | +0.34(+2.24%) |
Jun 06, 2018 | 15.19 | 15.16 | 445,697 | +0.18(+1.20%) | ||
Jun 05, 2018 | 15.11 | 15.22 | 14.97 | 14.98 | 214,006 | -0.10(-0.66%) |
Jun 04, 2018 | 15.20 | 15.42 | 15.03 | 15.08 | 237,988 | -0.07(-0.46%) |
Jun 01, 2018 | 15.18 | 15.20 | 14.85 | 15.15 | 267,451 | +0.05(+0.33%) |
May 31, 2018 | 15.41 | 15.42 | 15.06 | 15.10 | 241,995 | -0.26(-1.69%) |
May 30, 2018 | 15.78 | 15.95 | 15.31 | 15.36 | 511,724 | -0.29(-1.85%) |
May 29, 2018 | 15.41 | 15.91 | 15.36 | 15.65 | 424,880 | +0.18(+1.16%) |
May 25, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.15(+0.98%) | |
May 24, 2018 | 15.26 | 15.37 | 14.96 | 15.32 | 331,447 | +0.06(+0.39%) |
May 23, 2018 | 14.94 | 15.38 | 14.82 | 15.26 | 335,421 | +0.21(+1.40%) |
May 22, 2018 | 15.21 | 15.25 | 14.81 | 15.05 | 556,600 | -0.30(-1.95%) |
May 21, 2018 | 15.24 | 15.46 | 15.13 | 15.35 | 255,896 | +0.04(+0.26%) |
May 18, 2018 | 15.13 | 15.37 | 15.01 | 15.31 | 696,172 | +0.19(+1.26%) |
May 17, 2018 | 14.82 | 15.16 | 14.72 | 15.12 | 451,137 | +0.30(+2.02%) |
May 16, 2018 | 14.52 | 14.83 | 14.15 | 14.82 | 819,119 | +0.44(+3.06%) |
May 15, 2018 | 15.05 | 15.08 | 14.27 | 14.38 | 672,324 | -0.91(-5.95%) |
May 14, 2018 | 15.59 | 15.65 | 15.15 | 15.29 | 336,618 | -0.30(-1.92%) |
May 11, 2018 | 15.66 | 15.94 | 15.51 | 15.59 | 466,502 | -0.07(-0.45%) |
May 10, 2018 | 15.48 | 15.91 | 15.46 | 15.66 | 1,002,143 | +0.19(+1.23%) |
May 09, 2018 | 15.84 | 15.91 | 15.23 | 15.47 | 569,453 | -0.40(-2.52%) |
May 08, 2018 | 16.44 | 16.72 | 15.74 | 15.87 | 610,148 | -0.66(-3.99%) |
May 07, 2018 | 16.27 | 16.55 | 16.03 | 16.53 | 874,454 | +0.63(+3.96%) |
May 04, 2018 | 16.02 | 16.16 | 15.67 | 15.90 | 564,286 | -0.21(-1.30%) |
May 03, 2018 | 16.04 | 17.23 | 15.77 | 16.11 | 1,429,347 | +0.67(+4.34%) |
May 02, 2018 | 15.25 | 15.64 | 14.87 | 15.44 | 1,223,187 | +0.19(+1.25%) |
May 01, 2018 | 14.58 | 15.26 | 14.53 | 15.25 | 496,097 | +0.57(+3.88%) |
Apr 30, 2018 | 15.23 | 15.34 | 14.62 | 14.68 | 381,881 | -0.56(-3.67%) |
Apr 27, 2018 | 15.27 | 15.45 | 15.05 | 15.24 | 272,033 | -0.03(-0.20%) |
Apr 26, 2018 | 15.02 | 15.42 | 14.58 | 15.27 | 420,628 | +0.36(+2.41%) |
Apr 25, 2018 | 14.75 | 15.13 | 14.34 | 14.91 | 453,788 | +0.14(+0.95%) |
Apr 24, 2018 | 14.95 | 15.28 | 14.68 | 14.77 | 458,743 | +0.03(+0.20%) |
Apr 23, 2018 | 15.32 | 15.34 | 14.59 | 14.74 | 635,231 | -0.60(-3.91%) |
Apr 20, 2018 | 15.48 | 15.76 | 15.27 | 15.34 | 314,251 | -0.15(-0.97%) |
Apr 19, 2018 | 16.40 | 16.40 | 15.13 | 15.49 | 828,463 | -1.03(-6.23%) |
Apr 18, 2018 | 16.54 | 16.77 | 16.46 | 16.52 | 269,847 | +0.14(+0.85%) |
Apr 17, 2018 | 16.31 | 16.50 | 16.11 | 16.38 | 217,538 | +0.19(+1.17%) |
Apr 16, 2018 | 16.02 | 16.34 | 15.84 | 16.19 | 206,737 | +0.30(+1.89%) |
Apr 13, 2018 | 16.00 | 16.07 | 15.70 | 15.89 | 263,642 | -0.03(-0.19%) |
Apr 12, 2018 | 16.08 | 16.13 | 15.60 | 15.92 | 461,116 | -0.12(-0.75%) |
Apr 11, 2018 | 16.27 | 16.55 | 16.01 | 16.04 | 291,609 | -0.43(-2.61%) |
Apr 10, 2018 | 16.45 | 16.67 | 16.15 | 16.47 | 368,672 | +0.37(+2.30%) |
Apr 09, 2018 | 16.64 | 16.70 | 16.10 | 16.10 | 353,686 | -0.41(-2.48%) |
Apr 06, 2018 | 17.10 | 17.46 | 16.28 | 16.51 | 533,503 | -0.76(-4.40%) |
Apr 05, 2018 | 16.38 | 17.31 | 16.25 | 17.27 | 863,528 | +1.01(+6.21%) |
Apr 04, 2018 | 15.53 | 16.33 | 15.06 | 16.26 | 709,977 | +0.67(+4.30%) |
Apr 03, 2018 | 15.25 | 15.65 | 14.90 | 15.59 | 532,324 | +0.46(+3.04%) |
Apr 02, 2018 | 15.92 | 15.96 | 14.86 | 15.13 | 604,184 | -0.82(-5.14%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.15(+0.95%) | |
Mar 28, 2018 | 15.83 | 16.21 | 15.67 | 15.80 | 340,665 | +0.03(+0.19%) |
Mar 27, 2018 | 16.25 | 16.28 | 15.67 | 15.77 | 329,826 | -0.41(-2.53%) |
Mar 26, 2018 | 16.38 | 16.46 | 15.75 | 16.18 | 507,279 | +0.18(+1.12%) |
Mar 23, 2018 | 16.46 | 16.71 | 15.99 | 16.00 | 325,127 | -0.27(-1.66%) |
Mar 22, 2018 | 16.53 | 16.85 | 16.25 | 16.27 | 378,470 | -0.49(-2.92%) |
Mar 21, 2018 | 16.21 | 16.90 | 16.21 | 16.76 | 506,485 | +0.60(+3.71%) |
Mar 20, 2018 | 16.26 | 16.50 | 16.13 | 16.16 | 370,242 | -0.04(-0.25%) |
Mar 19, 2018 | 16.23 | 16.32 | 15.96 | 16.20 | 386,030 | -0.15(-0.92%) |
Mar 16, 2018 | 16.07 | 16.40 | 15.90 | 16.35 | 547,324 | +0.32(+2.00%) |
Mar 15, 2018 | 16.49 | 16.49 | 15.95 | 16.03 | 388,275 | -0.37(-2.26%) |
Mar 14, 2018 | 16.96 | 17.02 | 16.37 | 16.40 | 478,474 | -0.46(-2.73%) |
Mar 13, 2018 | 16.90 | 17.20 | 16.73 | 16.86 | 594,636 | +0.10(+0.60%) |
Mar 12, 2018 | 16.59 | 16.88 | 16.59 | 16.76 | 599,322 | +0.26(+1.58%) |
Mar 09, 2018 | 16.53 | 16.55 | 16.16 | 16.50 | 558,474 | +0.12(+0.73%) |
Mar 08, 2018 | 16.53 | 16.56 | 16.21 | 16.38 | 355,060 | -0.09(-0.55%) |
Mar 07, 2018 | 16.39 | 16.47 | 466,275 | -0.13(-0.78%) | ||
Mar 06, 2018 | 16.31 | 16.61 | 16.08 | 16.60 | 388,780 | +0.34(+2.09%) |
Mar 05, 2018 | 15.88 | 16.45 | 15.88 | 16.26 | 365,930 | +0.26(+1.63%) |
Mar 02, 2018 | 15.87 | 16.04 | 15.67 | 16.00 | 485,492 | -0.06(-0.37%) |
Mar 01, 2018 | 15.75 | 16.14 | 15.65 | 16.06 | 575,818 | +0.34(+2.16%) |
Feb 28, 2018 | 16.46 | 16.46 | 15.66 | 15.72 | 687,544 | -0.67(-4.09%) |
Feb 27, 2018 | 17.13 | 17.42 | 16.36 | 16.39 | 505,622 | -0.75(-4.38%) |
Feb 26, 2018 | 16.93 | 17.21 | 16.68 | 17.14 | 451,234 | +0.31(+1.84%) |
Feb 23, 2018 | 16.73 | 16.95 | 16.45 | 16.83 | 461,245 | +0.22(+1.32%) |
Feb 22, 2018 | 16.61 | 698,691 | -0.39(-2.29%) | |||
Feb 21, 2018 | 16.99 | 17.58 | 16.99 | 17.00 | 582,368 | +0.02(+0.12%) |
Feb 20, 2018 | 16.94 | 17.18 | 16.91 | 16.98 | 601,419 | -0.06(-0.35%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.59(+3.59%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.19 | 16.45 | 634,289 | -0.36(-2.14%) |
Feb 14, 2018 | 15.85 | 16.89 | 15.75 | 16.81 | 905,445 | +0.86(+5.39%) |
Feb 13, 2018 | 16.40 | 16.55 | 15.83 | 15.95 | 1,437,889 | +0.04(+0.25%) |
Feb 12, 2018 | 15.60 | 15.93 | 15.40 | 15.91 | 871,599 | +0.66(+4.33%) |
Feb 09, 2018 | 15.76 | 15.82 | 15.02 | 15.25 | 1,687,619 | -0.25(-1.61%) |
Feb 08, 2018 | 17.47 | 17.47 | 15.50 | 15.50 | 1,722,449 | -1.97(-11.28%) |
Feb 07, 2018 | 18.30 | 18.94 | 17.46 | 17.47 | 1,337,219 | -0.10(-0.57%) |
Feb 06, 2018 | 16.95 | 17.98 | 16.81 | 17.57 | 1,140,683 | -0.04(-0.23%) |
Feb 05, 2018 | 18.23 | 18.48 | 17.22 | 17.61 | 1,054,590 | -0.89(-4.81%) |
Feb 02, 2018 | 18.90 | 18.90 | 18.36 | 18.50 | 865,991 | -0.60(-3.14%) |
Feb 01, 2018 | 18.49 | 19.23 | 18.14 | 19.10 | 922,817 | +0.56(+3.02%) |
Jan 31, 2018 | 18.67 | 18.95 | 18.32 | 18.54 | 756,788 | +0.08(+0.43%) |
Jan 30, 2018 | 18.41 | 18.66 | 18.30 | 18.46 | 868,474 | -0.44(-2.33%) |
Jan 29, 2018 | 19.63 | 19.63 | 18.81 | 18.90 | 644,471 | -0.83(-4.21%) |
Jan 26, 2018 | 20.09 | 20.09 | 19.53 | 19.73 | 638,429 | -0.18(-0.90%) |
Jan 25, 2018 | 20.50 | 20.50 | 19.69 | 19.91 | 493,336 | -0.43(-2.11%) |
Jan 24, 2018 | 20.39 | 20.74 | 20.09 | 20.34 | 492,386 | -0.13(-0.64%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.10 | 20.47 | 401,395 | -0.19(-0.92%) |
Jan 22, 2018 | 20.56 | 20.66 | 20.25 | 20.66 | 359,643 | +0.19(+0.93%) |
Jan 19, 2018 | 20.40 | 20.61 | 20.26 | 20.47 | 399,086 | +0.11(+0.54%) |
Jan 18, 2018 | 20.67 | 20.94 | 20.34 | 20.36 | 368,595 | -0.30(-1.45%) |
Jan 17, 2018 | 20.23 | 20.78 | 20.02 | 20.66 | 402,435 | +0.64(+3.20%) |
Jan 16, 2018 | 20.40 | 20.62 | 20.01 | 20.02 | 499,080 | -0.23(-1.14%) |
Jan 12, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
Jan 11, 2018 | 19.75 | 20.74 | 19.68 | 20.70 | 785,707 | +1.21(+6.21%) |
Jan 10, 2018 | 19.54 | 19.70 | 19.11 | 19.49 | 511,418 | -0.16(-0.81%) |
Jan 09, 2018 | 20.00 | 20.11 | 19.60 | 19.65 | 547,657 | -0.30(-1.50%) |
Jan 08, 2018 | 20.32 | 20.50 | 19.86 | 19.95 | 551,369 | -0.37(-1.82%) |
Jan 05, 2018 | 20.20 | 20.32 | 20.11 | 20.32 | 305,024 | +0.22(+1.09%) |
Jan 04, 2018 | 20.67 | 20.75 | 19.91 | 20.10 | 401,586 | -0.50(-2.43%) |
Jan 03, 2018 | 19.91 | 20.68 | 19.80 | 20.60 | 582,824 | +0.77(+3.88%) |