Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 10.74 | 10.74 | 10.55 | 10.61 | 61,067 | +0.12(+1.10%) |
Oct 30, 2018 | 10.50 | 10.51 | 10.43 | 10.49 | 61,571 | +0.30(+2.94%) |
Oct 29, 2018 | 10.31 | 10.49 | 10.17 | 10.20 | 62,866 | -0.15(-1.45%) |
Oct 26, 2018 | 10.29 | 10.42 | 10.28 | 10.35 | 69,600 | -0.05(-0.53%) |
Oct 25, 2018 | 10.36 | 10.46 | 10.35 | 10.40 | 189,546 | +0.17(+1.61%) |
Oct 24, 2018 | 10.31 | 10.44 | 10.23 | 10.23 | 35,036 | -0.21(-1.96%) |
Oct 23, 2018 | 10.33 | 10.50 | 10.30 | 10.44 | 103,919 | -0.14(-1.32%) |
Oct 22, 2018 | 10.59 | 10.64 | 10.55 | 10.58 | 110,570 | +0.17(+1.63%) |
Oct 19, 2018 | 10.37 | 10.48 | 10.35 | 10.41 | 40,000 | +0.29(+2.87%) |
Oct 18, 2018 | 10.28 | 10.28 | 10.10 | 10.12 | 90,963 | -0.28(-2.69%) |
Oct 17, 2018 | 10.37 | 10.45 | 10.33 | 10.40 | 41,212 | -0.05(-0.53%) |
Oct 16, 2018 | 10.37 | 10.48 | 10.37 | 10.46 | 92,261 | +0.05(+0.53%) |
Oct 15, 2018 | 10.20 | 10.40 | 10.20 | 10.40 | 39,383 | -0.17(-1.61%) |
Oct 12, 2018 | 10.47 | 10.57 | 10.40 | 10.57 | 36,700 | +0.18(+1.73%) |
Oct 11, 2018 | 10.38 | 10.55 | 10.35 | 10.39 | 150,924 | -0.04(-0.43%) |
Oct 10, 2018 | 10.43 | 10.57 | 10.41 | 10.44 | 92,354 | -0.14(-1.37%) |
Oct 09, 2018 | 10.72 | 10.72 | 10.50 | 10.58 | 116,740 | +0.00(+0.00%) |
Oct 08, 2018 | 10.63 | 10.63 | 10.51 | 10.58 | 353,627 | +0.01(+0.09%) |
Oct 05, 2018 | 10.58 | 10.59 | 10.51 | 10.57 | 480,000 | +0.03(+0.24%) |
Oct 04, 2018 | 10.56 | 10.58 | 10.48 | 10.54 | 120,289 | -0.21(-1.91%) |
Oct 03, 2018 | 10.82 | 10.86 | 10.68 | 10.75 | 57,999 | -0.09(-0.83%) |
Oct 02, 2018 | 10.83 | 10.89 | 10.82 | 10.84 | 59,849 | -0.23(-2.08%) |
Oct 01, 2018 | 10.92 | 11.13 | 10.92 | 11.07 | 95,762 | +0.06(+0.54%) |
Sep 28, 2018 | 11.14 | 11.18 | 11.00 | 11.01 | 55,100 | -0.13(-1.17%) |
Sep 27, 2018 | 11.18 | 11.18 | 11.11 | 11.14 | 45,423 | +0.05(+0.45%) |
Sep 26, 2018 | 11.16 | 11.21 | 11.08 | 11.09 | 282,552 | +0.00(+0.00%) |
Sep 25, 2018 | 11.05 | 11.12 | 11.05 | 11.09 | 88,714 | +0.05(+0.45%) |
Sep 24, 2018 | 10.95 | 11.08 | 10.95 | 11.04 | 82,739 | -0.17(-1.52%) |
Sep 21, 2018 | 11.20 | 11.23 | 11.15 | 11.21 | 53,200 | +0.22(+2.00%) |
Sep 20, 2018 | 11.16 | 11.16 | 10.95 | 10.99 | 34,234 | +0.05(+0.46%) |
Sep 19, 2018 | 11.05 | 11.05 | 10.86 | 10.94 | 75,642 | +0.03(+0.27%) |
Sep 18, 2018 | 10.97 | 10.97 | 10.66 | 10.91 | 109,657 | +0.13(+1.21%) |
Sep 17, 2018 | 10.82 | 10.84 | 10.76 | 10.78 | 103,478 | -0.01(-0.09%) |
Sep 14, 2018 | 10.87 | 10.95 | 10.71 | 10.79 | 55,700 | -0.07(-0.60%) |
Sep 13, 2018 | 10.81 | 10.91 | 10.81 | 10.86 | 61,112 | +0.15(+1.40%) |
Sep 12, 2018 | 10.40 | 10.76 | 10.40 | 10.71 | 81,989 | +0.03(+0.28%) |
Sep 11, 2018 | 10.65 | 10.70 | 10.52 | 10.68 | 95,396 | -0.07(-0.70%) |
Sep 10, 2018 | 10.84 | 10.84 | 10.73 | 10.75 | 58,679 | -0.09(-0.83%) |
Sep 07, 2018 | 10.92 | 10.92 | 10.76 | 10.84 | 75,100 | -0.13(-1.19%) |
Sep 06, 2018 | 10.81 | 11.01 | 10.81 | 10.97 | 40,276 | -0.04(-0.36%) |
Sep 05, 2018 | 10.79 | 11.07 | 10.79 | 11.01 | 63,181 | -0.14(-1.26%) |
Sep 04, 2018 | 11.01 | 11.20 | 11.01 | 11.15 | 96,002 | -0.06(-0.54%) |
Aug 31, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.13(-1.15%) | |
Aug 30, 2018 | 11.32 | 11.42 | 11.25 | 11.34 | 66,267 | -0.13(-1.18%) |
Aug 29, 2018 | 11.50 | 11.50 | 11.41 | 11.47 | 12,555 | +0.00(+0.00%) |
Aug 28, 2018 | 11.60 | 11.63 | 11.44 | 11.47 | 72,449 | +0.00(+0.00%) |
Aug 27, 2018 | 11.54 | 11.54 | 11.44 | 11.47 | 41,052 | +0.17(+1.50%) |
Aug 24, 2018 | 11.47 | 11.47 | 11.26 | 11.30 | 39,600 | +0.07(+0.67%) |
Aug 23, 2018 | 11.29 | 11.30 | 11.20 | 11.23 | 16,916 | -0.19(-1.66%) |
Aug 22, 2018 | 11.41 | 11.43 | 11.36 | 11.42 | 22,564 | +0.07(+0.66%) |
Aug 21, 2018 | 11.33 | 11.36 | 11.30 | 11.35 | 32,021 | +0.01(+0.04%) |
Aug 20, 2018 | 11.29 | 11.34 | 11.25 | 11.34 | 66,599 | +0.02(+0.18%) |
Aug 17, 2018 | 11.18 | 11.33 | 11.12 | 11.32 | 25,200 | +0.11(+0.94%) |
Aug 16, 2018 | 11.02 | 11.26 | 11.02 | 11.21 | 65,559 | +0.07(+0.67%) |
Aug 15, 2018 | 11.19 | 11.19 | 11.01 | 11.14 | 59,284 | -0.23(-2.02%) |
Aug 14, 2018 | 11.21 | 11.38 | 11.21 | 11.37 | 72,976 | +0.06(+0.57%) |
Aug 13, 2018 | 11.34 | 11.36 | 11.28 | 11.30 | 75,983 | -0.09(-0.79%) |
Aug 10, 2018 | 11.43 | 11.44 | 11.34 | 11.39 | 121,800 | -0.14(-1.26%) |
Aug 09, 2018 | 11.57 | 11.64 | 11.54 | 11.54 | 35,599 | +0.06(+0.57%) |
Aug 08, 2018 | 11.48 | 11.51 | 11.40 | 11.47 | 73,221 | -0.19(-1.59%) |
Aug 07, 2018 | 11.45 | 11.70 | 11.45 | 11.66 | 49,034 | +0.20(+1.75%) |
Aug 06, 2018 | 11.49 | 11.49 | 11.40 | 11.46 | 16,828 | -0.10(-0.91%) |
Aug 03, 2018 | 11.52 | 11.60 | 11.51 | 11.56 | 53,100 | +0.08(+0.70%) |
Aug 02, 2018 | 11.42 | 11.49 | 11.39 | 11.48 | 31,355 | -0.14(-1.23%) |
Aug 01, 2018 | 11.68 | 11.71 | 11.56 | 11.63 | 36,255 | -0.17(-1.46%) |
Jul 31, 2018 | 11.75 | 11.80 | 11.67 | 11.80 | 52,304 | +0.10(+0.85%) |
Jul 30, 2018 | 11.74 | 11.77 | 11.69 | 11.70 | 72,517 | +0.03(+0.26%) |
Jul 27, 2018 | 11.73 | 11.74 | 11.64 | 11.67 | 34,100 | -0.05(-0.47%) |
Jul 26, 2018 | 11.80 | 11.80 | 11.67 | 11.72 | 29,742 | -0.12(-1.05%) |
Jul 25, 2018 | 11.72 | 11.85 | 11.68 | 11.85 | 36,616 | +0.07(+0.59%) |
Jul 24, 2018 | 11.76 | 11.79 | 11.76 | 11.78 | 86,988 | +0.33(+2.88%) |
Jul 23, 2018 | 11.50 | 11.51 | 11.45 | 11.45 | 14,097 | -0.04(-0.35%) |
Jul 20, 2018 | 11.38 | 11.52 | 11.38 | 11.49 | 102,928 | +0.26(+2.32%) |
Jul 19, 2018 | 11.35 | 11.35 | 11.21 | 11.23 | 97,382 | -0.15(-1.32%) |
Jul 18, 2018 | 11.30 | 11.40 | 11.30 | 11.38 | 100,021 | -0.07(-0.61%) |
Jul 17, 2018 | 11.39 | 11.47 | 11.37 | 11.45 | 39,712 | +0.00(+0.04%) |
Jul 16, 2018 | 11.46 | 11.49 | 11.41 | 11.45 | 60,230 | -0.09(-0.82%) |
Jul 13, 2018 | 11.60 | 11.65 | 11.45 | 11.54 | 39,232 | -0.14(-1.20%) |
Jul 12, 2018 | 11.64 | 11.68 | 11.62 | 11.68 | 42,469 | +0.15(+1.34%) |
Jul 11, 2018 | 11.60 | 11.62 | 11.50 | 11.53 | 45,203 | -0.23(-2.00%) |
Jul 10, 2018 | 11.80 | 11.80 | 11.71 | 11.76 | 67,427 | -0.06(-0.51%) |
Jul 09, 2018 | 11.82 | 11.74 | 11.82 | 58,846 | +0.08(+0.68%) | |
Jul 06, 2018 | 11.60 | 11.78 | 11.60 | 11.74 | 63,620 | +0.05(+0.43%) |
Jul 05, 2018 | 11.76 | 11.76 | 11.66 | 11.69 | 37,641 | +0.02(+0.17%) |
Jul 03, 2018 | 11.67 | 11.67 | 11.67 | 0 | -0.42(-3.47%) | |
Jul 02, 2018 | 12.25 | 12.25 | 12.00 | 12.09 | 53,646 | -0.27(-2.14%) |
Jun 29, 2018 | 12.20 | 12.41 | 12.20 | 12.36 | 28,377 | +0.19(+1.52%) |
Jun 28, 2018 | 11.93 | 12.20 | 11.93 | 12.17 | 65,362 | +0.14(+1.16%) |
Jun 27, 2018 | 12.16 | 12.26 | 12.02 | 12.03 | 78,309 | -0.29(-2.35%) |
Jun 26, 2018 | 12.10 | 12.35 | 12.10 | 12.32 | 65,708 | +0.10(+0.82%) |
Jun 25, 2018 | 12.06 | 12.25 | 12.06 | 12.22 | 51,991 | -0.13(-1.05%) |
Jun 22, 2018 | 12.21 | 12.40 | 12.18 | 12.35 | 55,014 | -0.04(-0.32%) |
Jun 21, 2018 | 12.55 | 12.65 | 12.33 | 12.39 | 24,483 | -0.21(-1.67%) |
Jun 20, 2018 | 12.60 | 12.66 | 12.56 | 12.60 | 51,537 | -0.02(-0.16%) |
Jun 19, 2018 | 12.70 | 12.70 | 12.52 | 12.62 | 91,317 | -0.28(-2.13%) |
Jun 18, 2018 | 12.90 | 12.90 | 12.81 | 12.89 | 48,869 | -0.15(-1.15%) |
Jun 15, 2018 | 13.06 | 13.09 | 13.04 | 59,987 | -0.04(-0.31%) | |
Jun 14, 2018 | 13.18 | 13.19 | 13.08 | 13.09 | 58,821 | -0.12(-0.95%) |
Jun 13, 2018 | 13.22 | 13.28 | 13.20 | 13.21 | 1,471,048 | -0.03(-0.26%) |
Jun 12, 2018 | 13.25 | 13.32 | 13.20 | 13.24 | 20,351 | -0.16(-1.16%) |
Jun 11, 2018 | 13.54 | 13.54 | 13.35 | 13.40 | 33,500 | +0.01(+0.07%) |
Jun 08, 2018 | 13.44 | 13.44 | 13.30 | 13.39 | 163,061 | -0.01(-0.07%) |
Jun 07, 2018 | 13.50 | 13.55 | 13.36 | 13.40 | 186,204 | +0.01(+0.10%) |
Jun 06, 2018 | 13.51 | 13.51 | 13.35 | 13.39 | 35,981 | +0.04(+0.28%) |
Jun 05, 2018 | 13.28 | 13.36 | 13.25 | 13.35 | 10,190 | +0.06(+0.49%) |
Jun 04, 2018 | 13.21 | 13.30 | 13.21 | 13.29 | 31,382 | +0.09(+0.68%) |
Jun 01, 2018 | 12.91 | 13.25 | 12.91 | 13.20 | 24,857 | +0.13(+1.03%) |
May 31, 2018 | 12.94 | 13.09 | 12.94 | 13.06 | 32,558 | +0.06(+0.46%) |
May 30, 2018 | 13.08 | 13.08 | 12.96 | 13.00 | 38,226 | -0.03(-0.23%) |
May 29, 2018 | 13.09 | 13.16 | 12.93 | 13.03 | 159,102 | -0.12(-0.87%) |
May 25, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.07(-0.49%) | |
May 24, 2018 | 12.97 | 13.38 | 12.97 | 13.21 | 488,539 | -0.04(-0.30%) |
May 23, 2018 | 13.32 | 13.32 | 13.15 | 13.25 | 899,515 | -0.24(-1.78%) |
May 22, 2018 | 13.50 | 13.55 | 13.41 | 13.49 | 39,766 | -0.01(-0.07%) |
May 21, 2018 | 13.46 | 13.50 | 13.43 | 13.50 | 17,252 | +0.20(+1.50%) |
May 18, 2018 | 13.46 | 13.46 | 13.23 | 13.30 | 69,547 | -0.01(-0.11%) |
May 17, 2018 | 13.59 | 13.59 | 13.30 | 13.31 | 149,543 | -0.16(-1.15%) |
May 16, 2018 | 13.60 | 13.60 | 13.24 | 13.47 | 126,713 | +0.12(+0.86%) |
May 15, 2018 | 13.60 | 13.60 | 13.31 | 13.36 | 19,254 | -0.28(-2.02%) |
May 14, 2018 | 13.66 | 13.66 | 13.58 | 13.63 | 21,983 | +0.12(+0.89%) |
May 11, 2018 | 13.27 | 13.51 | 13.27 | 13.51 | 22,987 | +0.16(+1.20%) |
May 10, 2018 | 13.29 | 13.40 | 13.28 | 13.35 | 25,390 | +0.10(+0.75%) |
May 09, 2018 | 13.18 | 13.25 | 13.15 | 13.25 | 17,092 | +0.17(+1.30%) |
May 08, 2018 | 13.05 | 13.18 | 13.05 | 13.08 | 14,183 | +0.02(+0.15%) |
May 07, 2018 | 13.09 | 13.16 | 13.05 | 13.06 | 20,373 | -0.14(-1.06%) |
May 04, 2018 | 13.34 | 13.34 | 13.05 | 13.20 | 28,827 | -0.03(-0.19%) |
May 03, 2018 | 13.14 | 13.25 | 13.05 | 13.22 | 47,570 | -0.11(-0.79%) |
May 02, 2018 | 13.63 | 13.63 | 13.33 | 13.33 | 51,595 | -0.14(-1.04%) |
May 01, 2018 | 13.48 | 13.48 | 13.35 | 13.47 | 41,349 | -0.03(-0.22%) |
Apr 30, 2018 | 13.83 | 13.83 | 13.49 | 13.50 | 17,767 | +0.13(+0.97%) |
Apr 27, 2018 | 13.20 | 13.48 | 13.20 | 13.37 | 24,898 | -0.04(-0.30%) |
Apr 26, 2018 | 13.45 | 13.45 | 13.34 | 13.41 | 20,883 | +0.17(+1.28%) |
Apr 25, 2018 | 13.39 | 13.39 | 13.18 | 13.24 | 31,805 | +0.01(+0.04%) |
Apr 24, 2018 | 13.55 | 13.55 | 13.17 | 13.23 | 22,401 | +0.06(+0.49%) |
Apr 23, 2018 | 13.34 | 13.34 | 13.14 | 13.17 | 10,719 | +0.01(+0.08%) |
Apr 20, 2018 | 13.28 | 13.28 | 13.14 | 13.16 | 27,203 | -0.16(-1.20%) |
Apr 19, 2018 | 13.47 | 13.51 | 13.28 | 13.32 | 67,950 | +0.09(+0.64%) |
Apr 18, 2018 | 13.20 | 13.26 | 13.20 | 13.23 | 12,055 | -0.04(-0.26%) |
Apr 17, 2018 | 13.21 | 13.31 | 13.11 | 13.27 | 39,680 | +0.06(+0.45%) |
Apr 16, 2018 | 13.35 | 13.37 | 13.18 | 13.21 | 19,818 | -0.17(-1.27%) |
Apr 13, 2018 | 13.61 | 13.61 | 13.32 | 13.38 | 20,919 | -0.11(-0.82%) |
Apr 12, 2018 | 13.41 | 13.53 | 13.41 | 13.49 | 14,704 | +0.00(+0.00%) |
Apr 11, 2018 | 13.45 | 13.57 | 13.42 | 13.49 | 73,152 | -0.04(-0.26%) |
Apr 10, 2018 | 13.53 | 13.55 | 13.46 | 13.53 | 15,734 | +0.24(+1.77%) |
Apr 09, 2018 | 13.22 | 13.39 | 13.18 | 13.29 | 71,287 | +0.16(+1.22%) |
Apr 06, 2018 | 13.41 | 13.41 | 12.97 | 13.13 | 35,136 | -0.42(-3.10%) |
Apr 05, 2018 | 13.31 | 13.61 | 13.31 | 13.55 | 24,091 | +0.07(+0.48%) |
Apr 04, 2018 | 13.28 | 13.53 | 13.14 | 13.48 | 17,989 | -0.09(-0.66%) |
Apr 03, 2018 | 13.57 | 13.62 | 13.38 | 13.57 | 32,441 | +0.29(+2.22%) |
Apr 02, 2018 | 13.65 | 13.65 | 13.20 | 13.28 | 9,029 | -0.37(-2.71%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.18(+1.30%) | |
Mar 28, 2018 | 13.68 | 13.68 | 13.42 | 13.47 | 25,838 | +0.05(+0.39%) |
Mar 27, 2018 | 13.84 | 13.84 | 13.42 | 13.42 | 24,447 | -0.17(-1.27%) |
Mar 26, 2018 | 13.23 | 13.79 | 13.23 | 13.60 | 43,043 | +0.40(+2.99%) |
Mar 23, 2018 | 13.58 | 13.58 | 13.18 | 13.20 | 131,588 | -0.12(-0.86%) |
Mar 22, 2018 | 13.25 | 13.49 | 13.25 | 13.31 | 69,621 | -0.43(-3.09%) |
Mar 21, 2018 | 13.70 | 13.79 | 13.64 | 13.74 | 23,194 | -0.01(-0.07%) |
Mar 20, 2018 | 13.53 | 13.81 | 13.53 | 13.75 | 13,735 | +0.01(+0.07%) |
Mar 19, 2018 | 13.65 | 13.88 | 13.65 | 13.74 | 35,179 | -0.28(-2.00%) |
Mar 16, 2018 | 14.00 | 14.05 | 13.94 | 14.02 | 5,832 | +0.02(+0.14%) |
Mar 15, 2018 | 13.73 | 14.07 | 13.73 | 14.00 | 55,847 | -0.05(-0.36%) |
Mar 14, 2018 | 14.30 | 14.30 | 14.00 | 14.05 | 24,986 | +0.14(+1.01%) |
Mar 13, 2018 | 14.09 | 14.15 | 13.89 | 13.91 | 61,172 | +0.07(+0.51%) |
Mar 12, 2018 | 14.04 | 14.04 | 13.74 | 13.84 | 19,258 | +0.21(+1.54%) |
Mar 09, 2018 | 13.54 | 13.66 | 13.49 | 13.63 | 11,475 | +0.16(+1.19%) |
Mar 08, 2018 | 13.74 | 13.74 | 13.40 | 13.47 | 44,854 | -0.02(-0.15%) |
Mar 07, 2018 | 13.65 | 13.65 | 13.37 | 13.49 | 41,836 | -0.10(-0.74%) |
Mar 06, 2018 | 13.67 | 13.67 | 13.52 | 13.59 | 59,893 | +0.12(+0.89%) |
Mar 05, 2018 | 13.21 | 13.48 | 13.21 | 13.47 | 22,346 | +0.14(+1.05%) |
Mar 02, 2018 | 13.22 | 13.36 | 13.12 | 13.33 | 43,380 | +0.00(+0.00%) |
Mar 01, 2018 | 13.64 | 13.64 | 13.24 | 13.33 | 30,814 | -0.16(-1.19%) |
Feb 28, 2018 | 13.80 | 13.80 | 13.49 | 13.49 | 21,273 | -0.40(-2.88%) |
Feb 27, 2018 | 14.00 | 14.14 | 13.87 | 13.89 | 72,982 | -0.59(-4.07%) |
Feb 26, 2018 | 14.54 | 14.54 | 14.29 | 14.48 | 79,804 | +0.30(+2.15%) |
Feb 23, 2018 | 14.38 | 14.38 | 14.11 | 14.18 | 36,264 | +0.21(+1.54%) |
Feb 22, 2018 | 14.05 | 13.87 | 13.96 | 21,526 | -0.09(-0.64%) | |
Feb 21, 2018 | 14.36 | 14.36 | 13.90 | 14.05 | 27,659 | +0.23(+1.66%) |
Feb 20, 2018 | 13.96 | 13.96 | 13.70 | 13.82 | 46,495 | -0.43(-3.02%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.03(+0.21%) | |
Feb 15, 2018 | 14.32 | 13.96 | 14.07 | 14.22 | 32,004 | +0.26(+1.86%) |
Feb 14, 2018 | 13.78 | 13.99 | 13.78 | 13.96 | 49,053 | +0.38(+2.76%) |
Feb 13, 2018 | 13.60 | 13.61 | 13.45 | 13.59 | 35,463 | +0.08(+0.59%) |
Feb 12, 2018 | 13.40 | 13.56 | 13.32 | 13.51 | 27,486 | +0.14(+1.01%) |
Feb 09, 2018 | 13.24 | 13.38 | 12.95 | 13.37 | 87,277 | +0.21(+1.60%) |
Feb 08, 2018 | 13.65 | 13.65 | 13.16 | 13.16 | 55,383 | -0.65(-4.71%) |
Feb 07, 2018 | 14.11 | 14.11 | 13.74 | 13.81 | 56,015 | -0.60(-4.16%) |
Feb 06, 2018 | 14.05 | 14.50 | 14.02 | 14.41 | 88,442 | +0.03(+0.21%) |
Feb 05, 2018 | 14.45 | 14.78 | 14.26 | 14.38 | 94,105 | -0.03(-0.24%) |
Feb 02, 2018 | 14.57 | 14.75 | 14.41 | 14.41 | 63,419 | -0.41(-2.77%) |
Feb 01, 2018 | 15.09 | 15.09 | 14.76 | 14.82 | 37,490 | -0.12(-0.84%) |
Jan 31, 2018 | 14.85 | 15.06 | 14.85 | 14.95 | 70,144 | +0.25(+1.74%) |
Jan 30, 2018 | 14.57 | 14.98 | 14.57 | 14.70 | 454,426 | -0.53(-3.45%) |
Jan 29, 2018 | 15.04 | 15.31 | 15.04 | 15.22 | 315,681 | -0.17(-1.14%) |
Jan 26, 2018 | 15.28 | 15.40 | 15.27 | 15.39 | 54,226 | +0.68(+4.66%) |
Jan 25, 2018 | 14.92 | 14.92 | 14.64 | 14.71 | 43,162 | -0.34(-2.26%) |
Jan 24, 2018 | 15.00 | 15.11 | 14.96 | 15.05 | 65,296 | +0.45(+3.08%) |
Jan 23, 2018 | 14.30 | 14.60 | 14.30 | 14.60 | 30,403 | +0.44(+3.14%) |
Jan 22, 2018 | 14.10 | 14.18 | 14.03 | 14.15 | 46,830 | -0.11(-0.74%) |
Jan 19, 2018 | 14.30 | 14.30 | 14.15 | 14.26 | 54,967 | +0.17(+1.21%) |
Jan 18, 2018 | 14.17 | 14.17 | 14.00 | 14.09 | 318,288 | +0.24(+1.73%) |
Jan 17, 2018 | 13.60 | 13.86 | 13.60 | 13.85 | 54,470 | +0.45(+3.39%) |
Jan 16, 2018 | 13.32 | 13.52 | 13.32 | 13.40 | 40,544 | +0.20(+1.48%) |
Jan 12, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 12.74 | 13.00 | 12.74 | 12.99 | 32,434 | +0.16(+1.25%) |
Jan 10, 2018 | 12.80 | 12.86 | 12.75 | 12.84 | 46,204 | +0.10(+0.75%) |
Jan 09, 2018 | 12.75 | 12.78 | 12.63 | 12.74 | 215,224 | -0.03(-0.23%) |
Jan 08, 2018 | 12.81 | 12.81 | 12.66 | 12.77 | 39,435 | -0.10(-0.78%) |
Jan 05, 2018 | 12.66 | 12.97 | 12.66 | 12.87 | 32,873 | +0.05(+0.39%) |
Jan 04, 2018 | 12.55 | 12.82 | 12.55 | 12.82 | 41,716 | +0.12(+0.94%) |
Jan 03, 2018 | 12.58 | 12.73 | 12.58 | 12.70 | 24,431 | +0.16(+1.28%) |
Jan 02, 2018 | 12.45 | 12.55 | 12.44 | 12.54 | 25,774 | +0.32(+2.62%) |
Dec 29, 2017 | 12.22 | 12.22 | 12.22 | 0 | +0.12(+0.99%) | |
Dec 28, 2017 | 12.21 | 12.21 | 12.08 | 12.10 | 44,391 | -0.06(-0.49%) |
Dec 27, 2017 | 12.20 | 12.20 | 12.16 | 12.16 | 28,382 | -0.04(-0.33%) |
Dec 26, 2017 | 12.16 | 12.20 | 12.14 | 12.20 | 21,036 | +0.02(+0.21%) |
Dec 22, 2017 | 12.08 | 12.20 | 12.04 | 12.18 | 37,780 | +0.06(+0.45%) |
Dec 21, 2017 | 12.05 | 12.16 | 12.05 | 12.12 | 36,749 | +0.07(+0.62%) |
Dec 20, 2017 | 12.21 | 12.21 | 11.88 | 12.04 | 41,653 | +0.02(+0.17%) |
Dec 19, 2017 | 12.13 | 12.13 | 12.02 | 12.03 | 83,732 | -0.12(-1.03%) |
Dec 18, 2017 | 12.25 | 12.25 | 12.13 | 12.15 | 65,584 | +0.09(+0.70%) |
Dec 15, 2017 | 12.00 | 12.09 | 12.00 | 12.06 | 57,786 | -0.13(-1.11%) |
Dec 14, 2017 | 12.00 | 12.33 | 12.00 | 12.20 | 46,049 | -0.07(-0.57%) |
Dec 13, 2017 | 12.13 | 12.29 | 12.06 | 12.27 | 31,675 | +0.38(+3.16%) |
Dec 12, 2017 | 11.96 | 11.96 | 11.85 | 11.89 | 13,509 | -0.14(-1.13%) |
Dec 11, 2017 | 12.12 | 12.12 | 11.97 | 12.03 | 47,942 | -0.03(-0.25%) |
Dec 08, 2017 | 12.02 | 12.11 | 12.00 | 12.06 | 26,107 | +0.04(+0.37%) |
Dec 07, 2017 | 11.99 | 12.05 | 11.94 | 12.02 | 16,203 | -0.01(-0.08%) |
Dec 06, 2017 | 12.15 | 12.15 | 11.99 | 12.03 | 44,450 | -0.15(-1.27%) |
Dec 05, 2017 | 12.23 | 12.28 | 12.16 | 12.18 | 41,856 | +0.03(+0.25%) |
Dec 04, 2017 | 12.25 | 12.31 | 12.12 | 12.15 | 50,500 | -0.01(-0.08%) |
Dec 01, 2017 | 12.25 | 12.25 | 12.04 | 12.16 | 113,987 | +0.03(+0.27%) |
Nov 30, 2017 | 12.13 | 12.20 | 12.11 | 12.13 | 13,677 | +0.04(+0.35%) |
Nov 29, 2017 | 11.97 | 12.26 | 11.97 | 12.09 | 50,101 | -0.18(-1.51%) |
Nov 28, 2017 | 12.32 | 12.32 | 12.20 | 12.27 | 27,748 | -0.01(-0.04%) |
Nov 27, 2017 | 12.46 | 12.46 | 12.19 | 12.28 | 49,839 | +0.04(+0.37%) |
Nov 24, 2017 | 12.37 | 12.37 | 12.20 | 12.23 | 4,704 | -0.14(-1.13%) |
Nov 22, 2017 | 12.54 | 12.54 | 12.30 | 12.37 | 31,902 | +0.10(+0.81%) |
Nov 21, 2017 | 12.34 | 12.34 | 12.25 | 12.27 | 107,126 | +0.22(+1.83%) |
Nov 20, 2017 | 11.95 | 12.05 | 11.95 | 12.05 | 29,897 | +0.04(+0.33%) |
Nov 17, 2017 | 11.86 | 12.12 | 11.86 | 12.01 | 28,498 | -0.11(-0.91%) |
Nov 16, 2017 | 12.07 | 12.15 | 12.05 | 12.12 | 25,374 | +0.07(+0.58%) |
Nov 15, 2017 | 12.10 | 12.11 | 12.01 | 12.05 | 25,093 | -0.05(-0.41%) |
Nov 14, 2017 | 12.22 | 12.24 | 12.10 | 12.10 | 28,127 | -0.15(-1.22%) |
Nov 13, 2017 | 12.25 | 12.25 | 12.20 | 12.25 | 7,944 | -0.01(-0.08%) |
Nov 10, 2017 | 12.31 | 12.31 | 12.21 | 12.26 | 10,950 | +0.01(+0.08%) |
Nov 09, 2017 | 12.09 | 12.42 | 12.09 | 12.25 | 5,820 | +0.04(+0.33%) |
Nov 08, 2017 | 12.20 | 12.27 | 12.20 | 12.21 | 8,845 | +0.03(+0.25%) |
Nov 07, 2017 | 12.05 | 12.38 | 12.05 | 12.18 | 13,817 | -0.11(-0.86%) |
Nov 06, 2017 | 12.20 | 12.29 | 12.15 | 12.29 | 20,937 | +0.01(+0.05%) |
Nov 03, 2017 | 12.30 | 12.30 | 12.24 | 12.28 | 9,663 | -0.08(-0.65%) |
Nov 02, 2017 | 12.35 | 12.41 | 12.31 | 12.36 | 14,508 | -0.02(-0.16%) |