Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.875 | 8.193 | 7.846 | 8.049 | 911,931 | +0.15(+1.96%) |
Jan 30, 2019 | 7.865 | 7.942 | 7.609 | 7.894 | 913,365 | +0.05(+0.61%) |
Jan 29, 2019 | 7.720 | 8.020 | 7.547 | 7.846 | 1,281,557 | +0.17(+2.26%) |
Jan 28, 2019 | 7.711 | 7.740 | 7.566 | 7.672 | 3,072,326 | -0.11(-1.36%) |
Jan 25, 2019 | 7.769 | 7.788 | 7.624 | 7.778 | 628,049 | +0.04(+0.50%) |
Jan 24, 2019 | 7.508 | 7.817 | 7.431 | 7.740 | 701,480 | +0.21(+2.82%) |
Jan 23, 2019 | 7.682 | 7.725 | 7.431 | 7.527 | 471,263 | -0.10(-1.27%) |
Jan 22, 2019 | 7.836 | 7.865 | 7.547 | 7.624 | 1,158,032 | -0.21(-2.71%) |
Jan 18, 2019 | 7.749 | 7.913 | 7.624 | 7.836 | 567,119 | +0.13(+1.63%) |
Jan 17, 2019 | 7.450 | 7.788 | 7.441 | 7.711 | 684,107 | +0.18(+2.44%) |
Jan 16, 2019 | 7.450 | 7.653 | 7.363 | 7.527 | 983,354 | +0.16(+2.23%) |
Jan 15, 2019 | 7.238 | 7.412 | 7.228 | 7.363 | 1,317,143 | +0.15(+2.14%) |
Jan 14, 2019 | 7.170 | 7.363 | 7.170 | 7.209 | 1,192,027 | -0.20(-2.73%) |
Jan 11, 2019 | 7.296 | 7.479 | 7.074 | 7.412 | 1,002,744 | +0.02(+0.26%) |
Jan 10, 2019 | 7.441 | 7.508 | 7.278 | 7.392 | 1,505,996 | -0.11(-1.42%) |
Jan 09, 2019 | 7.614 | 7.643 | 7.315 | 7.498 | 1,323,623 | -0.07(-0.89%) |
Jan 08, 2019 | 7.576 | 7.691 | 7.296 | 7.566 | 1,012,118 | +0.35(+4.81%) |
Jan 07, 2019 | 6.977 | 7.286 | 6.900 | 7.219 | 870,786 | +0.24(+3.46%) |
Jan 04, 2019 | 6.688 | 7.083 | 6.611 | 6.977 | 2,009,529 | +0.40(+6.01%) |
Jan 03, 2019 | 6.678 | 6.852 | 6.504 | 6.582 | 605,406 | -0.18(-2.71%) |
Jan 02, 2019 | 6.630 | 6.871 | 6.476 | 6.765 | 753,407 | +0.01(+0.14%) |
Dec 31, 2018 | 6.601 | 6.804 | 6.393 | 6.755 | 1,534,425 | +0.15(+2.34%) |
Dec 28, 2018 | 6.611 | 6.736 | 6.476 | 6.601 | 866,792 | +0.00(+0.00%) |
Dec 27, 2018 | 6.640 | 6.736 | 6.239 | 6.601 | 900,519 | -0.14(-2.01%) |
Dec 26, 2018 | 6.225 | 6.755 | 6.224 | 6.736 | 811,228 | +0.55(+8.89%) |
Dec 24, 2018 | 6.234 | 6.321 | 6.186 | 6.186 | 610,744 | -0.09(-1.38%) |
Dec 21, 2018 | 6.311 | 6.398 | 6.225 | 6.273 | 1,417,851 | -0.02(-0.31%) |
Dec 20, 2018 | 6.321 | 6.408 | 6.209 | 6.292 | 812,142 | -0.05(-0.76%) |
Dec 19, 2018 | 6.350 | 6.669 | 6.302 | 6.340 | 1,315,747 | +0.07(+1.08%) |
Dec 18, 2018 | 6.282 | 6.562 | 6.244 | 6.273 | 895,143 | +0.01(+0.15%) |
Dec 17, 2018 | 6.688 | 6.688 | 6.167 | 6.263 | 1,879,493 | -0.43(-6.48%) |
Dec 14, 2018 | 6.601 | 6.871 | 6.601 | 6.697 | 1,396,091 | -0.03(-0.43%) |
Dec 13, 2018 | 6.997 | 7.053 | 6.654 | 6.726 | 1,872,458 | -0.25(-3.60%) |
Dec 12, 2018 | 7.103 | 7.199 | 6.948 | 6.977 | 1,700,534 | -0.02(-0.28%) |
Dec 11, 2018 | 6.842 | 7.074 | 6.794 | 6.997 | 2,071,218 | +0.26(+3.87%) |
Dec 10, 2018 | 6.919 | 6.997 | 6.649 | 6.736 | 1,195,684 | -0.28(-3.99%) |
Dec 07, 2018 | 7.045 | 7.180 | 6.784 | 7.016 | 1,513,701 | -0.07(-0.95%) |
Dec 06, 2018 | 6.948 | 7.122 | 6.852 | 7.083 | 1,862,502 | +0.07(+0.96%) |
Dec 04, 2018 | 7.518 | 7.614 | 6.948 | 7.016 | 2,021,238 | -0.50(-6.68%) |
Dec 03, 2018 | 7.576 | 7.643 | 7.267 | 7.518 | 1,610,851 | +0.02(+0.26%) |
Nov 30, 2018 | 7.585 | 7.672 | 7.272 | 7.498 | 1,593,386 | -0.13(-1.65%) |
Nov 29, 2018 | 7.624 | 7.769 | 7.349 | 7.624 | 2,025,925 | +0.00(+0.00%) |
Nov 28, 2018 | 7.431 | 7.700 | 7.219 | 7.624 | 2,195,987 | +0.19(+2.60%) |
Nov 27, 2018 | 7.711 | 7.807 | 7.363 | 7.431 | 1,844,742 | -0.35(-4.47%) |
Nov 26, 2018 | 7.624 | 7.807 | 7.624 | 7.778 | 985,557 | +0.21(+2.81%) |
Nov 23, 2018 | 7.402 | 7.701 | 7.402 | 7.566 | 961,295 | +0.19(+2.55%) |
Nov 21, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.13(+1.86%) | |
Nov 20, 2018 | 7.783 | 7.918 | 7.195 | 7.243 | 1,437,611 | -0.89(-10.90%) |
Nov 19, 2018 | 7.975 | 8.505 | 7.850 | 8.129 | 1,404,177 | -0.28(-3.32%) |
Nov 16, 2018 | 7.629 | 8.534 | 7.600 | 8.409 | 2,562,500 | +0.83(+10.93%) |
Nov 15, 2018 | 7.157 | 7.792 | 7.070 | 7.580 | 3,497,381 | +0.77(+11.32%) |
Nov 14, 2018 | 8.293 | 8.476 | 6.742 | 6.810 | 7,500,508 | -2.11(-23.65%) |
Nov 13, 2018 | 9.073 | 9.141 | 8.688 | 8.919 | 1,568,315 | -0.08(-0.86%) |
Nov 12, 2018 | 8.861 | 9.160 | 8.659 | 8.996 | 1,032,130 | +0.05(+0.54%) |
Nov 09, 2018 | 9.305 | 9.305 | 8.736 | 8.948 | 1,075,166 | -0.41(-4.42%) |
Nov 08, 2018 | 9.622 | 9.666 | 9.314 | 9.362 | 757,199 | -0.27(-2.80%) |
Nov 07, 2018 | 9.632 | 9.699 | 9.497 | 9.632 | 1,620,616 | +0.09(+0.91%) |
Nov 06, 2018 | 9.468 | 9.643 | 9.382 | 9.545 | 863,294 | +0.15(+1.64%) |
Nov 05, 2018 | 9.044 | 9.719 | 9.044 | 9.391 | 1,844,301 | +0.41(+4.61%) |
Nov 02, 2018 | 8.813 | 8.987 | 8.659 | 8.977 | 508,305 | +0.21(+2.42%) |
Nov 01, 2018 | 8.601 | 8.910 | 8.572 | 8.765 | 1,237,976 | +0.22(+2.59%) |
Oct 31, 2018 | 8.447 | 8.601 | 8.399 | 8.544 | 885,354 | +0.15(+1.84%) |
Oct 30, 2018 | 8.370 | 8.621 | 8.312 | 8.389 | 1,419,416 | -0.01(-0.11%) |
Oct 29, 2018 | 8.418 | 8.727 | 8.293 | 8.399 | 1,192,985 | +0.07(+0.81%) |
Oct 26, 2018 | 8.736 | 8.736 | 8.101 | 8.332 | 1,556,063 | -0.44(-5.05%) |
Oct 25, 2018 | 9.102 | 9.121 | 8.678 | 8.775 | 1,468,743 | +0.12(+1.33%) |
Oct 24, 2018 | 8.476 | 8.823 | 8.476 | 8.659 | 841,142 | +0.14(+1.70%) |
Oct 23, 2018 | 8.524 | 8.650 | 8.264 | 8.515 | 696,301 | -0.21(-2.43%) |
Oct 22, 2018 | 8.698 | 8.861 | 8.611 | 8.727 | 554,018 | +0.03(+0.33%) |
Oct 19, 2018 | 8.563 | 8.833 | 8.495 | 8.698 | 629,775 | +0.16(+1.92%) |
Oct 18, 2018 | 8.688 | 8.755 | 8.433 | 8.534 | 631,695 | -0.21(-2.42%) |
Oct 17, 2018 | 8.611 | 8.794 | 8.505 | 8.746 | 691,774 | +0.12(+1.34%) |
Oct 16, 2018 | 8.457 | 8.755 | 8.409 | 8.630 | 640,371 | +0.21(+2.52%) |
Oct 15, 2018 | 8.255 | 8.582 | 8.178 | 8.418 | 3,366,169 | +0.18(+2.22%) |
Oct 12, 2018 | 8.833 | 8.900 | 8.139 | 8.235 | 1,392,753 | -0.46(-5.32%) |
Oct 11, 2018 | 8.447 | 8.900 | 8.418 | 8.698 | 1,720,683 | +0.19(+2.27%) |
Oct 10, 2018 | 9.141 | 9.160 | 8.447 | 8.505 | 1,545,148 | -0.58(-6.36%) |
Oct 09, 2018 | 9.391 | 9.593 | 8.958 | 9.083 | 1,981,016 | -0.50(-5.23%) |
Oct 08, 2018 | 9.680 | 9.757 | 9.536 | 9.584 | 1,409,471 | -0.13(-1.29%) |
Oct 05, 2018 | 9.776 | 9.873 | 9.699 | 9.709 | 887,977 | -0.07(-0.69%) |
Oct 04, 2018 | 9.921 | 9.959 | 9.719 | 9.776 | 1,048,610 | -0.15(-1.55%) |
Oct 03, 2018 | 10.15 | 10.21 | 9.911 | 9.931 | 883,942 | -0.22(-2.18%) |
Oct 02, 2018 | 10.29 | 10.30 | 10.07 | 10.15 | 602,038 | -0.10(-0.94%) |
Oct 01, 2018 | 10.39 | 10.55 | 10.23 | 10.25 | 1,015,148 | -0.15(-1.48%) |
Sep 28, 2018 | 10.34 | 10.42 | 10.24 | 10.40 | 772,529 | +0.02(+0.19%) |
Sep 27, 2018 | 10.33 | 10.50 | 10.30 | 10.38 | 657,679 | +0.08(+0.75%) |
Sep 26, 2018 | 10.44 | 10.53 | 10.22 | 10.31 | 754,829 | -0.12(-1.11%) |
Sep 25, 2018 | 10.45 | 10.60 | 10.34 | 10.42 | 1,014,557 | -0.03(-0.28%) |
Sep 24, 2018 | 10.61 | 10.65 | 10.22 | 10.45 | 977,530 | -0.21(-1.99%) |
Sep 21, 2018 | 10.89 | 10.89 | 10.65 | 10.66 | 741,071 | -0.15(-1.42%) |
Sep 20, 2018 | 11.09 | 11.09 | 10.72 | 10.82 | 1,119,034 | -0.31(-2.77%) |
Sep 19, 2018 | 11.06 | 11.17 | 10.93 | 11.12 | 1,078,876 | +0.13(+1.14%) |
Sep 18, 2018 | 10.64 | 11.00 | 10.64 | 11.00 | 732,071 | +0.32(+2.98%) |
Sep 17, 2018 | 10.63 | 10.75 | 10.55 | 10.68 | 544,741 | -0.02(-0.18%) |
Sep 14, 2018 | 10.96 | 11.04 | 10.60 | 10.70 | 1,085,444 | -0.10(-0.89%) |
Sep 13, 2018 | 10.63 | 11.02 | 10.63 | 10.80 | 699,954 | +0.27(+2.56%) |
Sep 12, 2018 | 10.70 | 10.77 | 10.51 | 10.53 | 773,964 | -0.13(-1.26%) |
Sep 11, 2018 | 10.45 | 10.73 | 10.31 | 10.66 | 861,133 | +0.16(+1.56%) |
Sep 10, 2018 | 10.54 | 10.76 | 10.44 | 10.50 | 763,116 | -0.01(-0.09%) |
Sep 07, 2018 | 10.79 | 10.84 | 10.51 | 10.51 | 1,052,222 | -0.37(-3.37%) |
Sep 06, 2018 | 10.80 | 10.93 | 10.73 | 10.87 | 1,354,514 | +0.01(+0.09%) |
Sep 05, 2018 | 10.88 | 11.00 | 10.57 | 10.86 | 1,134,853 | +0.11(+0.99%) |
Sep 04, 2018 | 11.12 | 11.17 | 10.55 | 10.76 | 1,439,900 | -0.38(-3.37%) |
Aug 31, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.10(+0.87%) | |
Aug 30, 2018 | 11.10 | 11.13 | 10.89 | 11.04 | 515,244 | -0.09(-0.78%) |
Aug 29, 2018 | 11.15 | 11.38 | 11.08 | 11.12 | 658,294 | +0.01(+0.09%) |
Aug 28, 2018 | 11.06 | 11.15 | 10.98 | 11.12 | 719,968 | +0.08(+0.70%) |
Aug 27, 2018 | 11.09 | 11.12 | 10.96 | 11.04 | 625,636 | +0.00(+0.00%) |
Aug 24, 2018 | 10.80 | 11.18 | 10.79 | 11.04 | 860,361 | +0.25(+2.32%) |
Aug 23, 2018 | 10.91 | 11.12 | 10.75 | 10.79 | 1,065,501 | -0.12(-1.11%) |
Aug 22, 2018 | 10.59 | 10.98 | 10.36 | 10.91 | 1,312,462 | +0.31(+2.90%) |
Aug 21, 2018 | 10.18 | 10.78 | 10.11 | 10.60 | 2,433,776 | +0.53(+5.25%) |
Aug 20, 2018 | 9.860 | 10.19 | 9.822 | 10.07 | 1,471,588 | +0.16(+1.65%) |
Aug 17, 2018 | 9.975 | 9.975 | 9.687 | 9.908 | 1,241,435 | -0.06(-0.58%) |
Aug 16, 2018 | 10.04 | 10.21 | 9.923 | 9.966 | 2,081,261 | +0.01(+0.10%) |
Aug 15, 2018 | 10.25 | 10.56 | 9.812 | 9.956 | 3,642,420 | -0.48(-4.61%) |
Aug 14, 2018 | 10.10 | 10.73 | 9.620 | 10.44 | 19,508,360 | -3.01(-22.39%) |
Aug 13, 2018 | 13.82 | 13.82 | 13.32 | 13.45 | 3,364,593 | -0.09(-0.64%) |
Aug 10, 2018 | 13.26 | 13.68 | 13.17 | 13.53 | 1,358,385 | +0.27(+2.03%) |
Aug 09, 2018 | 12.99 | 13.32 | 12.88 | 13.27 | 1,883,067 | +0.32(+2.45%) |
Aug 08, 2018 | 12.96 | 13.00 | 12.72 | 12.95 | 429,281 | +0.07(+0.52%) |
Aug 07, 2018 | 12.93 | 13.04 | 12.77 | 12.88 | 485,677 | +0.02(+0.15%) |
Aug 06, 2018 | 12.86 | 13.02 | 12.74 | 12.86 | 1,249,060 | -0.01(-0.07%) |
Aug 03, 2018 | 12.85 | 13.00 | 12.59 | 12.87 | 760,433 | +0.08(+0.60%) |
Aug 02, 2018 | 12.73 | 12.83 | 12.60 | 12.79 | 311,849 | -0.01(-0.07%) |
Aug 01, 2018 | 12.51 | 12.84 | 12.46 | 12.80 | 423,288 | +0.28(+2.23%) |
Jul 31, 2018 | 12.51 | 12.66 | 12.46 | 12.52 | 1,048,043 | -0.02(-0.15%) |
Jul 30, 2018 | 12.99 | 13.04 | 12.53 | 12.54 | 555,956 | -0.49(-3.76%) |
Jul 27, 2018 | 13.09 | 13.09 | 12.96 | 13.03 | 339,518 | +0.01(+0.07%) |
Jul 26, 2018 | 12.90 | 13.08 | 12.90 | 13.02 | 413,150 | +0.09(+0.67%) |
Jul 25, 2018 | 12.75 | 12.97 | 12.75 | 12.94 | 434,389 | +0.19(+1.51%) |
Jul 24, 2018 | 12.77 | 12.87 | 12.65 | 12.75 | 835,021 | +0.00(+0.00%) |
Jul 23, 2018 | 12.89 | 12.91 | 12.60 | 12.75 | 665,054 | -0.15(-1.19%) |
Jul 20, 2018 | 12.88 | 13.01 | 12.83 | 12.90 | 606,641 | +0.05(+0.37%) |
Jul 19, 2018 | 12.96 | 13.14 | 12.64 | 12.85 | 2,152,559 | +0.19(+1.52%) |
Jul 18, 2018 | 12.58 | 12.75 | 12.43 | 12.66 | 538,745 | +0.10(+0.77%) |
Jul 17, 2018 | 12.55 | 12.85 | 12.50 | 12.56 | 1,202,981 | +0.22(+1.79%) |
Jul 16, 2018 | 12.26 | 12.41 | 12.15 | 12.34 | 494,840 | +0.12(+1.02%) |
Jul 13, 2018 | 12.33 | 12.22 | 494,947 | +0.13(+1.11%) | ||
Jul 12, 2018 | 12.02 | 12.12 | 11.91 | 12.08 | 539,264 | +0.07(+0.56%) |
Jul 11, 2018 | 11.92 | 12.05 | 11.88 | 12.01 | 396,001 | -0.01(-0.08%) |
Jul 10, 2018 | 12.05 | 12.09 | 11.93 | 12.02 | 623,967 | +0.00(+0.00%) |
Jul 09, 2018 | 12.00 | 12.11 | 11.96 | 12.02 | 370,233 | +0.09(+0.73%) |
Jul 06, 2018 | 11.91 | 12.03 | 11.87 | 11.94 | 548,653 | +0.03(+0.24%) |
Jul 05, 2018 | 11.92 | 12.01 | 11.82 | 11.91 | 1,074,307 | +0.06(+0.49%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.32%) | |
Jul 02, 2018 | 11.62 | 11.92 | 11.57 | 11.89 | 567,720 | +0.18(+1.56%) |
Jun 29, 2018 | 11.67 | 11.82 | 11.54 | 11.71 | 469,470 | -0.01(-0.08%) |
Jun 28, 2018 | 11.87 | 12.01 | 11.40 | 11.72 | 825,104 | +0.00(+0.00%) |
Jun 27, 2018 | 11.88 | 11.97 | 11.71 | 11.72 | 702,412 | -0.16(-1.38%) |
Jun 26, 2018 | 12.04 | 12.10 | 11.76 | 11.88 | 888,639 | -0.13(-1.12%) |
Jun 25, 2018 | 12.55 | 12.66 | 11.99 | 12.01 | 1,198,067 | -0.54(-4.29%) |
Jun 22, 2018 | 12.47 | 12.71 | 12.29 | 12.55 | 1,123,449 | +0.14(+1.16%) |
Jun 21, 2018 | 12.60 | 12.72 | 12.38 | 12.41 | 1,099,791 | -0.19(-1.53%) |
Jun 20, 2018 | 12.70 | 12.75 | 12.52 | 12.60 | 1,072,109 | -0.04(-0.30%) |
Jun 19, 2018 | 12.66 | 12.72 | 12.53 | 12.64 | 602,625 | -0.03(-0.23%) |
Jun 18, 2018 | 12.60 | 12.80 | 12.60 | 12.67 | 607,624 | -0.03(-0.23%) |
Jun 15, 2018 | 12.89 | 12.46 | 12.70 | 1,213,002 | +0.13(+1.07%) | |
Jun 14, 2018 | 12.61 | 12.74 | 12.51 | 12.56 | 669,355 | +0.06(+0.46%) |
Jun 13, 2018 | 12.51 | 12.70 | 12.49 | 12.51 | 424,725 | +0.02(+0.15%) |
Jun 12, 2018 | 12.47 | 12.55 | 12.40 | 12.49 | 531,267 | +0.02(+0.15%) |
Jun 11, 2018 | 12.66 | 12.74 | 12.41 | 12.47 | 392,597 | -0.12(-0.99%) |
Jun 08, 2018 | 12.52 | 12.69 | 12.52 | 12.59 | 1,226,716 | +0.01(+0.08%) |
Jun 07, 2018 | 12.37 | 12.66 | 12.31 | 12.58 | 1,059,835 | +0.32(+2.59%) |
Jun 06, 2018 | 12.41 | 12.26 | 1,304,992 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.36 | 12.55 | 12.11 | 12.29 | 1,203,649 | -0.05(-0.39%) |
Jun 04, 2018 | 11.83 | 12.39 | 11.83 | 12.34 | 1,098,368 | +0.45(+3.80%) |
Jun 01, 2018 | 12.05 | 12.16 | 11.83 | 11.89 | 976,070 | -0.12(-0.96%) |
May 31, 2018 | 12.07 | 12.17 | 11.93 | 12.01 | 1,454,841 | -0.09(-0.72%) |
May 30, 2018 | 12.26 | 12.31 | 12.02 | 12.09 | 792,954 | -0.12(-0.95%) |
May 29, 2018 | 12.04 | 12.31 | 12.01 | 12.21 | 1,142,901 | +0.03(+0.24%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.50(+4.32%) | |
May 24, 2018 | 11.50 | 11.77 | 11.43 | 11.67 | 1,994,814 | +0.07(+0.58%) |
May 23, 2018 | 11.69 | 11.83 | 11.51 | 11.61 | 1,145,129 | -0.21(-1.79%) |
May 22, 2018 | 12.06 | 12.13 | 11.67 | 11.82 | 1,304,445 | -0.20(-1.68%) |
May 21, 2018 | 12.23 | 12.31 | 11.88 | 12.02 | 1,064,001 | -0.11(-0.87%) |
May 18, 2018 | 12.59 | 12.64 | 12.10 | 12.13 | 1,699,253 | -0.36(-2.85%) |
May 17, 2018 | 12.71 | 12.85 | 12.41 | 12.48 | 1,523,779 | -0.20(-1.59%) |
May 16, 2018 | 12.78 | 12.87 | 12.35 | 12.68 | 2,864,928 | +0.04(+0.30%) |
May 15, 2018 | 13.84 | 13.90 | 12.51 | 12.64 | 6,338,185 | -2.22(-14.93%) |
May 14, 2018 | 14.71 | 15.18 | 14.71 | 14.86 | 1,167,665 | +0.13(+0.91%) |
May 11, 2018 | 15.41 | 15.41 | 14.68 | 14.73 | 960,984 | -0.08(-0.52%) |
May 10, 2018 | 14.68 | 14.93 | 14.55 | 14.81 | 552,220 | +0.23(+1.58%) |
May 09, 2018 | 14.60 | 14.88 | 14.55 | 14.58 | 346,890 | -0.06(-0.39%) |
May 08, 2018 | 14.81 | 14.92 | 14.49 | 14.63 | 524,363 | -0.20(-1.36%) |
May 07, 2018 | 15.07 | 15.08 | 14.59 | 14.83 | 896,217 | -0.16(-1.09%) |
May 04, 2018 | 13.92 | 15.03 | 13.82 | 15.00 | 1,312,381 | +1.08(+7.73%) |
May 03, 2018 | 13.79 | 13.94 | 13.72 | 13.92 | 327,147 | +0.08(+0.56%) |
May 02, 2018 | 13.62 | 13.99 | 13.60 | 13.84 | 882,732 | +0.17(+1.26%) |
May 01, 2018 | 13.69 | 13.76 | 13.48 | 13.67 | 565,546 | -0.02(-0.14%) |
Apr 30, 2018 | 13.60 | 13.81 | 13.47 | 13.69 | 488,275 | +0.20(+1.50%) |
Apr 27, 2018 | 13.83 | 13.93 | 13.45 | 13.49 | 629,266 | -0.26(-1.89%) |
Apr 26, 2018 | 13.76 | 13.92 | 13.53 | 13.75 | 412,071 | +0.07(+0.49%) |
Apr 25, 2018 | 13.60 | 13.79 | 13.37 | 13.68 | 440,154 | +0.07(+0.49%) |
Apr 24, 2018 | 13.86 | 14.03 | 13.52 | 13.61 | 402,201 | -0.23(-1.66%) |
Apr 23, 2018 | 14.01 | 14.16 | 13.71 | 13.84 | 419,528 | -0.13(-0.96%) |
Apr 20, 2018 | 14.03 | 14.26 | 13.92 | 13.98 | 321,306 | -0.11(-0.75%) |
Apr 19, 2018 | 14.14 | 14.36 | 13.91 | 14.09 | 429,518 | -0.05(-0.34%) |
Apr 18, 2018 | 14.18 | 14.36 | 14.01 | 14.13 | 479,332 | +0.02(+0.14%) |
Apr 17, 2018 | 13.71 | 14.17 | 13.70 | 14.11 | 509,211 | +0.45(+3.31%) |
Apr 16, 2018 | 13.71 | 13.82 | 13.45 | 13.66 | 552,248 | -0.06(-0.42%) |
Apr 13, 2018 | 13.68 | 13.77 | 13.40 | 13.72 | 459,906 | +0.04(+0.28%) |
Apr 12, 2018 | 14.15 | 14.23 | 13.61 | 13.68 | 777,480 | -0.43(-3.03%) |
Apr 11, 2018 | 14.10 | 14.44 | 14.00 | 14.11 | 748,356 | +0.02(+0.14%) |
Apr 10, 2018 | 14.49 | 14.59 | 13.86 | 14.09 | 770,165 | -0.11(-0.74%) |
Apr 09, 2018 | 14.08 | 14.44 | 13.90 | 14.20 | 1,177,181 | +0.14(+1.02%) |
Apr 06, 2018 | 14.08 | 14.64 | 13.96 | 14.05 | 1,506,680 | -0.16(-1.15%) |
Apr 05, 2018 | 13.58 | 14.41 | 13.46 | 14.21 | 1,426,546 | +0.78(+5.79%) |
Apr 04, 2018 | 12.70 | 13.84 | 12.57 | 13.44 | 2,621,340 | +0.60(+4.71%) |
Apr 03, 2018 | 13.92 | 14.15 | 12.71 | 12.83 | 8,498,594 | -2.38(-15.65%) |
Apr 02, 2018 | 15.32 | 15.58 | 14.98 | 15.21 | 1,693,485 | -0.06(-0.38%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.44(+2.98%) | |
Mar 28, 2018 | 15.14 | 15.18 | 14.81 | 14.83 | 931,628 | -0.26(-1.72%) |
Mar 27, 2018 | 14.99 | 15.44 | 14.93 | 15.09 | 788,970 | +0.12(+0.77%) |
Mar 26, 2018 | 14.86 | 15.02 | 14.46 | 14.97 | 675,926 | +0.36(+2.50%) |
Mar 23, 2018 | 15.13 | 15.30 | 14.59 | 14.61 | 520,763 | -0.52(-3.43%) |
Mar 22, 2018 | 15.10 | 15.33 | 15.01 | 15.13 | 464,935 | -0.10(-0.63%) |
Mar 21, 2018 | 15.03 | 15.40 | 14.93 | 15.22 | 468,766 | +0.16(+1.08%) |
Mar 20, 2018 | 15.23 | 15.58 | 14.99 | 15.06 | 382,314 | -0.12(-0.76%) |
Mar 19, 2018 | 15.33 | 15.46 | 14.93 | 15.17 | 807,535 | -0.18(-1.19%) |
Mar 16, 2018 | 14.97 | 15.41 | 14.93 | 15.36 | 1,194,714 | +0.38(+2.56%) |
Mar 15, 2018 | 14.37 | 15.17 | 14.37 | 14.97 | 1,017,425 | +0.60(+4.14%) |
Mar 14, 2018 | 14.38 | 14.63 | 14.30 | 14.38 | 472,285 | +0.04(+0.27%) |
Mar 13, 2018 | 14.80 | 14.81 | 14.21 | 14.34 | 512,625 | -0.31(-2.10%) |
Mar 12, 2018 | 14.96 | 15.05 | 14.50 | 14.65 | 696,717 | +0.02(+0.13%) |
Mar 09, 2018 | 14.65 | 14.77 | 14.41 | 14.63 | 512,492 | +0.12(+0.79%) |
Mar 08, 2018 | 14.26 | 14.83 | 14.26 | 14.51 | 726,829 | +0.33(+2.30%) |
Mar 07, 2018 | 14.53 | 14.19 | 809,367 | -0.12(-0.81%) | ||
Mar 06, 2018 | 14.00 | 14.42 | 13.83 | 14.30 | 910,933 | +0.39(+2.83%) |
Mar 05, 2018 | 13.00 | 14.13 | 12.80 | 13.91 | 1,502,853 | +0.81(+6.15%) |
Mar 02, 2018 | 13.38 | 13.48 | 13.02 | 13.10 | 487,204 | -0.32(-2.36%) |
Mar 01, 2018 | 13.25 | 13.66 | 13.00 | 13.42 | 736,130 | +0.16(+1.23%) |
Feb 28, 2018 | 13.95 | 14.14 | 13.20 | 13.26 | 1,027,031 | -0.70(-5.02%) |
Feb 27, 2018 | 14.40 | 14.52 | 13.96 | 13.96 | 332,898 | -0.43(-3.00%) |
Feb 26, 2018 | 14.13 | 14.57 | 14.07 | 14.39 | 950,053 | +0.28(+1.97%) |
Feb 23, 2018 | 13.98 | 14.34 | 13.62 | 14.11 | 945,053 | +0.31(+2.22%) |
Feb 22, 2018 | 13.77 | 13.80 | 1,145,593 | -0.39(-2.77%) | ||
Feb 21, 2018 | 14.89 | 14.97 | 14.10 | 14.20 | 605,589 | -0.64(-4.33%) |
Feb 20, 2018 | 14.79 | 14.99 | 14.74 | 14.84 | 325,589 | +0.02(+0.13%) |
Feb 16, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.40(-2.65%) | |
Feb 15, 2018 | 15.28 | 15.34 | 15.07 | 15.22 | 774,529 | +0.05(+0.32%) |
Feb 14, 2018 | 15.02 | 15.35 | 14.82 | 15.17 | 834,597 | +0.07(+0.44%) |
Feb 13, 2018 | 15.02 | 15.45 | 14.74 | 15.11 | 875,530 | +0.10(+0.64%) |
Feb 12, 2018 | 14.32 | 15.17 | 14.15 | 15.01 | 710,806 | +0.84(+5.89%) |
Feb 09, 2018 | 14.40 | 14.40 | 13.50 | 14.18 | 1,291,478 | -0.06(-0.40%) |
Feb 08, 2018 | 14.44 | 14.59 | 14.21 | 14.23 | 688,263 | -0.12(-0.80%) |
Feb 07, 2018 | 14.59 | 14.59 | 14.29 | 14.35 | 773,670 | -0.14(-0.99%) |
Feb 06, 2018 | 14.68 | 15.02 | 14.37 | 14.49 | 1,374,072 | -0.63(-4.16%) |
Feb 05, 2018 | 15.21 | 15.26 | 14.93 | 15.12 | 620,109 | -0.14(-0.91%) |
Feb 02, 2018 | 15.84 | 15.92 | 14.97 | 15.26 | 1,543,028 | -0.60(-3.81%) |