Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.46 | 13.46 | 13.14 | 13.30 | 754,390 | -0.03(-0.24%) |
Oct 30, 2018 | 13.18 | 13.40 | 13.14 | 13.34 | 2,082,445 | +0.24(+1.84%) |
Oct 29, 2018 | 13.18 | 13.35 | 12.98 | 13.10 | 1,447,857 | +0.02(+0.12%) |
Oct 26, 2018 | 13.17 | 13.31 | 12.74 | 13.08 | 701,954 | -0.20(-1.51%) |
Oct 25, 2018 | 13.31 | 13.32 | 13.10 | 13.28 | 1,068,819 | +0.03(+0.24%) |
Oct 24, 2018 | 13.50 | 13.54 | 13.23 | 13.25 | 1,410,039 | -0.27(-2.02%) |
Oct 23, 2018 | 13.26 | 13.58 | 13.02 | 13.52 | 1,317,863 | +0.08(+0.60%) |
Oct 22, 2018 | 13.51 | 13.63 | 13.34 | 13.44 | 1,099,712 | -0.02(-0.18%) |
Oct 19, 2018 | 13.67 | 13.83 | 13.28 | 13.46 | 997,658 | -0.22(-1.58%) |
Oct 18, 2018 | 13.85 | 13.99 | 13.54 | 13.68 | 840,033 | -0.25(-1.78%) |
Oct 17, 2018 | 13.71 | 14.02 | 13.59 | 13.93 | 983,461 | +0.18(+1.34%) |
Oct 16, 2018 | 13.52 | 13.78 | 13.29 | 13.75 | 1,231,064 | +0.28(+2.08%) |
Oct 15, 2018 | 13.18 | 13.71 | 13.16 | 13.46 | 1,436,221 | +0.29(+2.19%) |
Oct 12, 2018 | 13.86 | 13.90 | 13.02 | 13.18 | 1,871,919 | -0.17(-1.26%) |
Oct 11, 2018 | 13.66 | 13.75 | 13.31 | 13.34 | 1,119,336 | -0.42(-3.09%) |
Oct 10, 2018 | 14.02 | 14.07 | 13.77 | 13.77 | 939,300 | -0.25(-1.77%) |
Oct 09, 2018 | 14.31 | 14.36 | 13.87 | 14.02 | 1,162,354 | -0.32(-2.24%) |
Oct 08, 2018 | 14.23 | 14.43 | 14.15 | 14.34 | 1,162,073 | +0.15(+1.07%) |
Oct 05, 2018 | 14.31 | 14.40 | 14.05 | 14.19 | 976,198 | -0.14(-0.95%) |
Oct 04, 2018 | 14.53 | 14.53 | 14.20 | 14.32 | 1,139,146 | -0.23(-1.60%) |
Oct 03, 2018 | 14.36 | 14.56 | 14.18 | 14.55 | 1,021,615 | +0.27(+1.91%) |
Oct 02, 2018 | 14.31 | 14.40 | 14.24 | 14.28 | 1,141,334 | -0.05(-0.34%) |
Oct 01, 2018 | 14.83 | 14.83 | 14.25 | 14.33 | 1,426,842 | -0.50(-3.35%) |
Sep 28, 2018 | 14.83 | 14.99 | 14.71 | 14.83 | 493,963 | +0.03(+0.19%) |
Sep 27, 2018 | 14.40 | 14.96 | 14.40 | 14.80 | 1,414,622 | +0.36(+2.48%) |
Sep 26, 2018 | 15.08 | 15.11 | 14.40 | 14.44 | 1,856,841 | -0.60(-3.97%) |
Sep 25, 2018 | 15.08 | 15.12 | 14.60 | 15.04 | 1,577,245 | +0.08(+0.53%) |
Sep 24, 2018 | 15.04 | 15.12 | 14.66 | 14.96 | 2,147,530 | -0.20(-1.31%) |
Sep 21, 2018 | 15.24 | 15.40 | 14.56 | 15.16 | 5,603,778 | +2.31(+17.96%) |
Sep 20, 2018 | 12.41 | 12.89 | 12.25 | 12.85 | 2,307,884 | +0.64(+5.21%) |
Sep 19, 2018 | 12.09 | 12.21 | 12.05 | 12.21 | 465,111 | +0.08(+0.66%) |
Sep 18, 2018 | 12.21 | 12.25 | 12.01 | 12.13 | 607,881 | -0.04(-0.33%) |
Sep 17, 2018 | 12.25 | 12.29 | 12.17 | 12.17 | 441,837 | -0.08(-0.65%) |
Sep 14, 2018 | 12.17 | 12.29 | 12.09 | 12.25 | 421,160 | +0.08(+0.65%) |
Sep 13, 2018 | 12.05 | 12.29 | 12.05 | 12.17 | 735,085 | +0.12(+0.99%) |
Sep 12, 2018 | 11.97 | 12.09 | 11.90 | 12.05 | 525,315 | +0.12(+1.00%) |
Sep 11, 2018 | 12.01 | 12.05 | 11.93 | 11.93 | 487,185 | -0.12(-0.99%) |
Sep 10, 2018 | 12.05 | 12.17 | 11.97 | 12.05 | 581,914 | +0.08(+0.66%) |
Sep 07, 2018 | 11.86 | 12.09 | 11.79 | 11.97 | 729,583 | +0.08(+0.67%) |
Sep 06, 2018 | 11.70 | 11.93 | 11.70 | 11.90 | 892,563 | +0.20(+1.70%) |
Sep 05, 2018 | 11.70 | 11.74 | 11.58 | 11.70 | 701,712 | -0.04(-0.34%) |
Sep 04, 2018 | 11.58 | 11.78 | 11.50 | 11.74 | 634,545 | +0.12(+1.03%) |
Aug 31, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.08(-0.68%) | |
Aug 30, 2018 | 11.62 | 11.74 | 11.54 | 11.70 | 459,400 | +0.04(+0.34%) |
Aug 29, 2018 | 11.58 | 11.74 | 11.48 | 11.66 | 605,881 | +0.16(+1.38%) |
Aug 28, 2018 | 11.54 | 11.58 | 11.46 | 11.50 | 405,046 | -0.04(-0.34%) |
Aug 27, 2018 | 11.50 | 11.64 | 11.50 | 11.54 | 461,015 | +0.00(+0.00%) |
Aug 24, 2018 | 11.18 | 11.60 | 11.14 | 11.54 | 556,770 | +0.36(+3.20%) |
Aug 23, 2018 | 11.22 | 11.24 | 11.06 | 11.18 | 367,842 | -0.04(-0.35%) |
Aug 22, 2018 | 11.38 | 11.42 | 11.14 | 11.22 | 458,018 | -0.16(-1.40%) |
Aug 21, 2018 | 11.14 | 11.42 | 11.14 | 11.38 | 561,403 | +0.24(+2.14%) |
Aug 20, 2018 | 11.06 | 11.18 | 11.02 | 11.14 | 424,714 | +0.12(+1.08%) |
Aug 17, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 418,395 | +0.12(+1.10%) |
Aug 16, 2018 | 10.86 | 11.04 | 10.84 | 10.90 | 346,959 | +0.08(+0.73%) |
Aug 15, 2018 | 11.06 | 11.06 | 10.78 | 10.82 | 285,217 | -0.24(-2.16%) |
Aug 14, 2018 | 10.98 | 11.18 | 10.98 | 11.06 | 401,032 | +0.08(+0.72%) |
Aug 13, 2018 | 11.14 | 11.14 | 10.90 | 10.98 | 411,701 | -0.16(-1.43%) |
Aug 10, 2018 | 11.14 | 11.32 | 11.06 | 11.14 | 1,030,465 | -0.04(-0.36%) |
Aug 09, 2018 | 11.10 | 11.26 | 11.10 | 11.18 | 502,540 | +0.04(+0.36%) |
Aug 08, 2018 | 11.14 | 11.14 | 11.02 | 11.14 | 259,572 | +0.00(+0.00%) |
Aug 07, 2018 | 10.98 | 11.20 | 10.98 | 11.14 | 433,997 | +0.16(+1.45%) |
Aug 06, 2018 | 10.98 | 11.10 | 10.94 | 10.98 | 600,558 | -0.04(-0.36%) |
Aug 03, 2018 | 11.10 | 11.12 | 10.96 | 11.02 | 470,804 | -0.04(-0.36%) |
Aug 02, 2018 | 10.94 | 11.10 | 10.94 | 11.06 | 404,588 | +0.04(+0.36%) |
Aug 01, 2018 | 10.90 | 11.06 | 10.86 | 11.02 | 604,066 | +0.08(+0.73%) |
Jul 31, 2018 | 10.74 | 11.02 | 10.66 | 10.94 | 1,128,966 | +0.20(+1.85%) |
Jul 30, 2018 | 10.78 | 10.87 | 10.66 | 10.74 | 608,690 | -0.04(-0.37%) |
Jul 27, 2018 | 10.98 | 10.98 | 10.70 | 10.78 | 499,962 | -0.20(-1.81%) |
Jul 26, 2018 | 11.06 | 11.10 | 10.82 | 10.98 | 690,292 | -0.04(-0.36%) |
Jul 25, 2018 | 10.94 | 11.06 | 10.90 | 11.02 | 578,173 | +0.04(+0.36%) |
Jul 24, 2018 | 10.98 | 11.10 | 10.90 | 10.98 | 446,719 | +0.04(+0.36%) |
Jul 23, 2018 | 11.02 | 11.06 | 10.90 | 10.94 | 435,696 | -0.08(-0.72%) |
Jul 20, 2018 | 11.10 | 11.14 | 10.98 | 11.02 | 361,821 | -0.04(-0.36%) |
Jul 19, 2018 | 10.94 | 11.10 | 10.86 | 11.06 | 480,848 | +0.12(+1.09%) |
Jul 18, 2018 | 10.98 | 10.98 | 10.82 | 10.94 | 453,093 | -0.04(-0.36%) |
Jul 17, 2018 | 10.94 | 11.10 | 10.86 | 10.98 | 620,565 | +0.00(+0.00%) |
Jul 16, 2018 | 11.22 | 11.22 | 10.82 | 10.98 | 680,182 | -0.20(-1.78%) |
Jul 13, 2018 | 11.06 | 11.26 | 11.02 | 11.18 | 429,951 | +0.16(+1.44%) |
Jul 12, 2018 | 11.10 | 11.21 | 10.94 | 11.02 | 1,202,603 | -0.16(-1.42%) |
Jul 11, 2018 | 11.18 | 11.34 | 11.10 | 11.18 | 537,624 | +0.00(+0.00%) |
Jul 10, 2018 | 11.42 | 11.42 | 11.14 | 11.18 | 447,134 | -0.20(-1.75%) |
Jul 09, 2018 | 11.38 | 11.46 | 11.30 | 11.38 | 589,321 | +0.04(+0.35%) |
Jul 06, 2018 | 11.18 | 11.34 | 11.14 | 11.34 | 434,259 | +0.20(+1.79%) |
Jul 05, 2018 | 11.10 | 11.18 | 10.90 | 11.14 | 610,091 | +0.12(+1.08%) |
Jul 03, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.16(+1.46%) | |
Jul 02, 2018 | 10.62 | 10.90 | 10.42 | 10.86 | 598,898 | +0.12(+1.11%) |
Jun 29, 2018 | 10.70 | 10.82 | 10.66 | 10.74 | 601,367 | +0.07(+0.63%) |
Jun 28, 2018 | 10.67 | 10.75 | 10.52 | 10.67 | 818,610 | +0.00(+0.00%) |
Jun 27, 2018 | 10.87 | 10.99 | 10.63 | 10.67 | 972,734 | -0.16(-1.45%) |
Jun 26, 2018 | 10.71 | 10.85 | 10.63 | 10.83 | 1,168,430 | +0.12(+1.10%) |
Jun 25, 2018 | 11.30 | 11.30 | 10.63 | 10.71 | 1,717,385 | -0.63(-5.55%) |
Jun 22, 2018 | 11.15 | 11.34 | 10.91 | 11.34 | 4,354,038 | +0.28(+2.49%) |
Jun 21, 2018 | 11.54 | 11.66 | 10.91 | 11.07 | 2,291,130 | -1.18(-9.65%) |
Jun 20, 2018 | 12.17 | 12.33 | 11.93 | 12.25 | 877,169 | +0.16(+1.30%) |
Jun 19, 2018 | 12.09 | 12.17 | 11.82 | 12.09 | 789,009 | -0.08(-0.65%) |
Jun 18, 2018 | 11.78 | 12.25 | 11.74 | 12.17 | 897,325 | +0.39(+3.34%) |
Jun 15, 2018 | 11.86 | 11.62 | 11.78 | 1,025,928 | +0.04(+0.34%) | |
Jun 14, 2018 | 11.74 | 11.82 | 11.70 | 11.74 | 496,418 | +0.00(+0.00%) |
Jun 13, 2018 | 11.82 | 11.86 | 11.66 | 11.74 | 625,505 | -0.08(-0.67%) |
Jun 12, 2018 | 11.82 | 11.89 | 11.78 | 11.82 | 512,436 | +0.00(+0.00%) |
Jun 11, 2018 | 11.78 | 11.89 | 11.74 | 11.82 | 505,042 | +0.04(+0.33%) |
Jun 08, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 388,238 | -0.04(-0.33%) |
Jun 07, 2018 | 11.82 | 11.89 | 11.74 | 11.82 | 462,786 | +0.04(+0.33%) |
Jun 06, 2018 | 11.78 | 353,353 | +0.00(+0.00%) | |||
Jun 05, 2018 | 11.62 | 11.82 | 11.50 | 11.78 | 584,481 | +0.12(+1.01%) |
Jun 04, 2018 | 11.50 | 11.70 | 11.49 | 11.66 | 758,011 | +0.20(+1.72%) |
Jun 01, 2018 | 11.38 | 11.54 | 11.36 | 11.46 | 440,960 | +0.12(+1.04%) |
May 31, 2018 | 11.38 | 11.46 | 11.26 | 11.34 | 628,855 | -0.04(-0.35%) |
May 30, 2018 | 11.23 | 11.46 | 11.11 | 11.38 | 496,164 | +0.24(+2.12%) |
May 29, 2018 | 11.03 | 11.30 | 10.99 | 11.15 | 334,321 | +0.04(+0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.15 | 11.19 | 10.95 | 11.11 | 635,669 | -0.04(-0.35%) |
May 23, 2018 | 11.11 | 11.19 | 10.99 | 11.15 | 306,839 | +0.00(+0.00%) |
May 22, 2018 | 11.26 | 11.42 | 11.07 | 11.15 | 453,842 | -0.12(-1.05%) |
May 21, 2018 | 11.26 | 11.30 | 11.19 | 11.26 | 555,629 | +0.04(+0.35%) |
May 18, 2018 | 11.30 | 11.34 | 11.19 | 11.23 | 831,904 | -0.04(-0.35%) |
May 17, 2018 | 11.19 | 11.36 | 11.17 | 11.26 | 928,139 | +0.08(+0.70%) |
May 16, 2018 | 10.95 | 11.23 | 10.95 | 11.19 | 626,676 | +0.24(+2.16%) |
May 15, 2018 | 10.79 | 10.99 | 10.75 | 10.95 | 403,877 | +0.12(+1.09%) |
May 14, 2018 | 10.91 | 10.95 | 10.75 | 10.83 | 348,959 | -0.08(-0.72%) |
May 11, 2018 | 10.87 | 11.03 | 10.79 | 10.91 | 581,069 | +0.04(+0.36%) |
May 10, 2018 | 10.91 | 10.93 | 10.83 | 10.87 | 240,282 | -0.04(-0.36%) |
May 09, 2018 | 10.79 | 10.95 | 10.63 | 10.91 | 813,263 | +0.16(+1.47%) |
May 08, 2018 | 10.71 | 10.83 | 10.56 | 10.75 | 671,710 | +0.08(+0.74%) |
May 07, 2018 | 11.11 | 11.19 | 10.60 | 10.67 | 1,576,096 | -0.43(-3.90%) |
May 04, 2018 | 10.79 | 11.15 | 10.79 | 11.11 | 663,813 | +0.24(+2.17%) |
May 03, 2018 | 10.75 | 10.95 | 10.67 | 10.87 | 528,796 | +0.12(+1.10%) |
May 02, 2018 | 10.56 | 10.87 | 10.52 | 10.75 | 482,876 | +0.16(+1.49%) |
May 01, 2018 | 10.40 | 10.63 | 10.34 | 10.60 | 692,409 | +0.16(+1.51%) |
Apr 30, 2018 | 10.71 | 10.74 | 10.44 | 10.44 | 617,153 | -0.20(-1.85%) |
Apr 27, 2018 | 10.91 | 11.02 | 10.60 | 10.63 | 737,603 | -0.32(-2.88%) |
Apr 26, 2018 | 10.79 | 10.95 | 10.68 | 10.95 | 766,589 | +0.20(+1.83%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.75 | 10.75 | 347,828 | -0.20(-1.80%) |
Apr 24, 2018 | 11.03 | 11.05 | 10.79 | 10.95 | 415,194 | +0.04(+0.36%) |
Apr 23, 2018 | 10.95 | 11.11 | 10.79 | 10.91 | 472,644 | -0.04(-0.36%) |
Apr 20, 2018 | 11.07 | 11.07 | 10.79 | 10.95 | 686,876 | -0.12(-1.07%) |
Apr 19, 2018 | 11.15 | 11.15 | 10.93 | 11.07 | 386,755 | -0.08(-0.71%) |
Apr 18, 2018 | 11.34 | 11.34 | 11.11 | 11.15 | 536,224 | -0.12(-1.05%) |
Apr 17, 2018 | 11.34 | 11.42 | 11.23 | 11.26 | 460,411 | +0.04(+0.35%) |
Apr 16, 2018 | 11.19 | 11.38 | 11.07 | 11.23 | 502,677 | +0.08(+0.71%) |
Apr 13, 2018 | 11.19 | 11.19 | 11.03 | 11.15 | 552,785 | +0.04(+0.35%) |
Apr 12, 2018 | 11.07 | 11.23 | 10.99 | 11.11 | 308,862 | +0.12(+1.07%) |
Apr 11, 2018 | 10.95 | 11.15 | 10.95 | 10.99 | 366,534 | -0.04(-0.36%) |
Apr 10, 2018 | 10.95 | 11.11 | 10.91 | 11.03 | 488,164 | +0.24(+2.19%) |
Apr 09, 2018 | 11.03 | 11.11 | 10.79 | 10.79 | 412,654 | -0.16(-1.44%) |
Apr 06, 2018 | 11.11 | 11.19 | 10.83 | 10.95 | 438,737 | -0.24(-2.11%) |
Apr 05, 2018 | 11.07 | 11.23 | 11.07 | 11.19 | 401,571 | +0.16(+1.43%) |
Apr 04, 2018 | 10.71 | 11.07 | 10.67 | 11.03 | 861,141 | +0.20(+1.82%) |
Apr 03, 2018 | 10.71 | 10.95 | 10.67 | 10.83 | 644,156 | +0.16(+1.48%) |
Apr 02, 2018 | 10.71 | 10.75 | 10.40 | 10.67 | 895,837 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.63 | 10.83 | 10.60 | 10.71 | 821,600 | +0.11(+1.00%) |
Mar 27, 2018 | 10.80 | 10.84 | 10.49 | 10.61 | 791,438 | -0.23(-2.16%) |
Mar 26, 2018 | 10.76 | 10.96 | 10.76 | 10.84 | 1,352,329 | +0.23(+2.21%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.61 | 10.61 | 1,301,680 | -0.27(-2.51%) |
Mar 22, 2018 | 11.50 | 11.58 | 10.88 | 10.88 | 1,054,891 | -0.74(-6.38%) |
Mar 21, 2018 | 11.54 | 12.08 | 11.27 | 11.62 | 2,362,211 | +0.62(+5.67%) |
Mar 20, 2018 | 11.07 | 11.15 | 10.88 | 11.00 | 1,027,740 | -0.08(-0.70%) |
Mar 19, 2018 | 11.27 | 11.33 | 11.04 | 11.07 | 741,279 | -0.16(-1.39%) |
Mar 16, 2018 | 11.11 | 11.43 | 11.04 | 11.23 | 1,482,903 | +0.12(+1.05%) |
Mar 15, 2018 | 11.23 | 11.23 | 11.00 | 11.11 | 1,108,909 | -0.08(-0.70%) |
Mar 14, 2018 | 11.43 | 11.43 | 11.11 | 11.19 | 509,190 | -0.16(-1.37%) |
Mar 13, 2018 | 11.50 | 11.62 | 11.31 | 11.35 | 419,877 | -0.12(-1.02%) |
Mar 12, 2018 | 11.23 | 11.50 | 11.23 | 11.46 | 746,475 | +0.27(+2.44%) |
Mar 09, 2018 | 11.19 | 11.27 | 11.07 | 11.19 | 750,362 | +0.00(+0.00%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.00 | 11.19 | 469,016 | +0.04(+0.35%) |
Mar 07, 2018 | 11.23 | 11.15 | 464,281 | +0.04(+0.35%) | ||
Mar 06, 2018 | 10.84 | 11.15 | 10.68 | 11.11 | 940,535 | +0.31(+2.89%) |
Mar 05, 2018 | 10.72 | 10.88 | 10.57 | 10.80 | 626,780 | +0.00(+0.00%) |
Mar 02, 2018 | 10.53 | 10.84 | 10.45 | 10.80 | 566,626 | +0.16(+1.47%) |
Mar 01, 2018 | 10.61 | 10.84 | 10.41 | 10.65 | 719,330 | +0.00(+0.00%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.57 | 10.65 | 824,621 | -0.66(-5.86%) |
Feb 27, 2018 | 11.54 | 11.66 | 11.27 | 11.31 | 599,806 | -0.23(-2.03%) |
Feb 26, 2018 | 11.50 | 11.66 | 11.43 | 11.54 | 638,743 | +0.12(+1.02%) |
Feb 23, 2018 | 11.39 | 11.46 | 11.21 | 11.43 | 587,290 | +0.08(+0.69%) |
Feb 22, 2018 | 11.35 | 559,479 | +0.08(+0.69%) | |||
Feb 21, 2018 | 11.15 | 11.43 | 11.15 | 11.27 | 390,789 | +0.12(+1.05%) |
Feb 20, 2018 | 11.07 | 11.27 | 11.04 | 11.15 | 1,105,130 | +0.04(+0.35%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.07 | 11.19 | 10.92 | 11.11 | 726,092 | +0.12(+1.06%) |
Feb 14, 2018 | 10.84 | 11.04 | 10.80 | 11.00 | 1,048,617 | +0.12(+1.08%) |
Feb 13, 2018 | 11.04 | 11.11 | 10.84 | 10.88 | 536,795 | -0.23(-2.11%) |
Feb 12, 2018 | 10.88 | 11.27 | 10.68 | 11.11 | 1,923,253 | +0.27(+2.52%) |
Feb 09, 2018 | 11.19 | 11.27 | 10.76 | 10.84 | 1,760,518 | -0.23(-2.11%) |
Feb 08, 2018 | 11.15 | 11.19 | 10.92 | 11.07 | 1,430,813 | -0.12(-1.04%) |
Feb 07, 2018 | 11.00 | 11.31 | 10.96 | 11.19 | 695,386 | +0.23(+2.13%) |
Feb 06, 2018 | 11.04 | 11.25 | 10.88 | 10.96 | 994,363 | -0.57(-4.91%) |
Feb 05, 2018 | 11.85 | 11.97 | 11.48 | 11.52 | 813,124 | -0.45(-3.75%) |
Feb 02, 2018 | 11.78 | 12.05 | 11.66 | 11.97 | 1,127,856 | +0.08(+0.66%) |
Feb 01, 2018 | 12.05 | 12.09 | 11.82 | 11.89 | 859,517 | -0.23(-1.93%) |
Jan 31, 2018 | 12.17 | 12.28 | 11.89 | 12.13 | 887,194 | +0.08(+0.65%) |
Jan 30, 2018 | 12.24 | 12.28 | 11.99 | 12.05 | 709,566 | -0.27(-2.21%) |
Jan 29, 2018 | 12.28 | 12.34 | 12.09 | 12.32 | 799,729 | +0.08(+0.64%) |
Jan 26, 2018 | 12.32 | 12.40 | 12.17 | 12.24 | 778,499 | -0.04(-0.32%) |
Jan 25, 2018 | 12.28 | 12.32 | 12.13 | 12.28 | 653,264 | +0.04(+0.32%) |
Jan 24, 2018 | 12.21 | 12.28 | 12.09 | 12.24 | 469,112 | +0.08(+0.64%) |
Jan 23, 2018 | 12.13 | 12.24 | 11.97 | 12.17 | 569,957 | +0.04(+0.32%) |
Jan 22, 2018 | 12.13 | 12.24 | 12.05 | 12.13 | 971,040 | +0.04(+0.32%) |
Jan 19, 2018 | 12.09 | 12.17 | 12.01 | 12.09 | 826,319 | -0.04(-0.32%) |
Jan 18, 2018 | 12.24 | 12.32 | 12.09 | 12.13 | 890,606 | -0.16(-1.27%) |
Jan 17, 2018 | 12.01 | 12.32 | 11.91 | 12.28 | 951,460 | +0.35(+2.94%) |
Jan 16, 2018 | 12.09 | 12.28 | 11.93 | 11.93 | 1,011,349 | -0.08(-0.65%) |
Jan 12, 2018 | 12.01 | 12.01 | 12.01 | 0 | -0.23(-1.91%) | |
Jan 11, 2018 | 11.85 | 12.24 | 11.85 | 12.24 | 696,074 | +0.43(+3.63%) |
Jan 10, 2018 | 11.97 | 11.82 | 1,341,982 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.93 | 12.01 | 11.74 | 11.82 | 1,165,013 | -0.04(-0.33%) |
Jan 08, 2018 | 11.85 | 11.99 | 11.74 | 11.85 | 809,536 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 11.89 | 11.66 | 11.85 | 904,216 | +0.08(+0.66%) |
Jan 04, 2018 | 11.82 | 11.89 | 11.74 | 11.78 | 959,562 | +0.04(+0.33%) |
Jan 03, 2018 | 11.89 | 11.90 | 11.62 | 11.74 | 1,129,668 | -0.16(-1.31%) |
Jan 02, 2018 | 11.97 | 11.97 | 11.62 | 11.89 | 1,471,677 | +0.04(+0.33%) |
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.85 | 11.56 | 11.85 | 886,559 | +0.22(+1.86%) |
Dec 27, 2017 | 11.60 | 11.68 | 11.52 | 11.64 | 1,258,973 | +0.08(+0.67%) |
Dec 26, 2017 | 11.41 | 11.72 | 11.41 | 11.56 | 717,413 | +0.12(+1.01%) |
Dec 22, 2017 | 11.44 | 11.52 | 11.31 | 11.44 | 944,643 | +0.00(+0.00%) |
Dec 21, 2017 | 11.41 | 11.60 | 11.29 | 11.44 | 1,353,725 | +0.04(+0.34%) |
Dec 20, 2017 | 10.67 | 11.79 | 10.52 | 11.41 | 2,548,161 | +0.31(+2.79%) |
Dec 19, 2017 | 11.21 | 11.28 | 11.02 | 11.10 | 1,505,719 | -0.08(-0.69%) |
Dec 18, 2017 | 11.02 | 11.29 | 10.99 | 11.17 | 1,088,881 | +0.27(+2.48%) |
Dec 15, 2017 | 10.79 | 11.06 | 10.79 | 10.90 | 2,152,408 | +0.19(+1.80%) |
Dec 14, 2017 | 10.98 | 11.04 | 10.59 | 10.71 | 1,115,009 | -0.23(-2.12%) |
Dec 13, 2017 | 10.98 | 11.12 | 10.83 | 10.94 | 980,534 | -0.04(-0.35%) |
Dec 12, 2017 | 10.83 | 11.02 | 10.75 | 10.98 | 1,508,824 | +0.19(+1.79%) |
Dec 11, 2017 | 10.83 | 10.83 | 10.42 | 10.79 | 1,149,527 | +0.00(+0.00%) |
Dec 08, 2017 | 11.21 | 11.29 | 10.79 | 10.79 | 812,430 | +0.00(+0.00%) |
Dec 07, 2017 | 11.17 | 11.37 | 11.14 | 432,697 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.06 | 11.37 | 11.06 | 11.17 | 487,430 | +0.00(+0.00%) |
Dec 05, 2017 | 11.52 | 11.56 | 11.10 | 11.17 | 976,764 | -0.35(-3.02%) |
Dec 04, 2017 | 11.60 | 11.60 | 11.44 | 11.52 | 851,305 | +0.04(+0.34%) |
Dec 01, 2017 | 11.75 | 11.79 | 11.17 | 11.48 | 753,951 | -0.27(-2.30%) |
Nov 30, 2017 | 11.87 | 11.96 | 11.68 | 11.75 | 865,249 | -0.12(-0.98%) |
Nov 29, 2017 | 11.56 | 11.93 | 11.52 | 11.87 | 728,968 | +0.35(+3.02%) |
Nov 28, 2017 | 11.17 | 11.58 | 11.13 | 11.52 | 727,411 | +0.39(+3.47%) |
Nov 27, 2017 | 10.98 | 11.29 | 10.90 | 11.14 | 1,047,069 | +0.00(+0.00%) |
Nov 24, 2017 | 11.17 | 11.25 | 11.06 | 11.14 | 136,532 | -0.04(-0.35%) |
Nov 22, 2017 | 11.41 | 11.56 | 11.12 | 11.17 | 403,113 | -0.23(-2.03%) |
Nov 21, 2017 | 11.37 | 11.48 | 11.25 | 11.41 | 516,138 | +0.12(+1.03%) |
Nov 20, 2017 | 11.17 | 11.33 | 11.02 | 11.29 | 967,108 | +0.12(+1.04%) |
Nov 17, 2017 | 11.25 | 11.25 | 11.00 | 11.17 | 401,881 | -0.12(-1.03%) |
Nov 16, 2017 | 10.83 | 11.33 | 10.75 | 11.29 | 913,349 | +0.54(+5.04%) |
Nov 15, 2017 | 10.71 | 10.92 | 10.67 | 10.75 | 639,277 | +0.00(+0.00%) |
Nov 14, 2017 | 10.75 | 10.79 | 10.63 | 10.75 | 459,745 | +0.00(+0.00%) |
Nov 13, 2017 | 10.56 | 10.86 | 10.52 | 10.75 | 969,627 | +0.15(+1.46%) |
Nov 10, 2017 | 10.67 | 10.71 | 10.48 | 10.59 | 581,137 | -0.08(-0.72%) |
Nov 09, 2017 | 10.56 | 10.75 | 10.44 | 10.67 | 737,916 | +0.08(+0.73%) |
Nov 08, 2017 | 10.75 | 10.79 | 10.48 | 10.59 | 695,165 | -0.23(-2.14%) |
Nov 07, 2017 | 10.94 | 10.94 | 10.59 | 10.83 | 736,822 | -0.08(-0.71%) |
Nov 06, 2017 | 10.94 | 10.94 | 10.79 | 10.90 | 522,614 | +0.00(+0.00%) |
Nov 03, 2017 | 11.02 | 11.14 | 10.86 | 10.90 | 426,372 | -0.12(-1.05%) |
Nov 02, 2017 | 11.10 | 11.17 | 10.90 | 11.02 | 549,529 | -0.08(-0.70%) |