Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.300 | 9.800 | 8.000 | 9.300 | 40,810 | +1.00(+12.05%) |
Oct 30, 2018 | 8.100 | 8.400 | 8.000 | 8.300 | 7,922 | +0.23(+2.82%) |
Oct 29, 2018 | 7.000 | 8.400 | 6.950 | 8.072 | 35,792 | +1.37(+20.48%) |
Oct 26, 2018 | 7.500 | 7.500 | 6.600 | 6.700 | 34,090 | -0.66(-8.99%) |
Oct 25, 2018 | 7.200 | 7.900 | 7.100 | 7.362 | 22,951 | +0.21(+2.94%) |
Oct 24, 2018 | 7.660 | 8.000 | 7.100 | 7.152 | 15,138 | -0.67(-8.57%) |
Oct 23, 2018 | 7.600 | 8.411 | 6.800 | 7.822 | 26,384 | -0.68(-7.98%) |
Oct 22, 2018 | 8.750 | 9.011 | 8.500 | 8.500 | 20,975 | -0.25(-2.86%) |
Oct 19, 2018 | 9.010 | 9.010 | 8.700 | 8.750 | 9,660 | -0.26(-2.90%) |
Oct 18, 2018 | 9.021 | 9.200 | 8.593 | 9.011 | 5,077 | -0.02(-0.17%) |
Oct 17, 2018 | 9.015 | 9.300 | 8.510 | 9.026 | 8,255 | +0.01(+0.11%) |
Oct 16, 2018 | 9.100 | 9.400 | 9.015 | 9.016 | 7,870 | -0.05(-0.52%) |
Oct 15, 2018 | 9.300 | 9.300 | 9.014 | 9.063 | 7,160 | -0.14(-1.49%) |
Oct 12, 2018 | 9.400 | 9.400 | 9.200 | 9.200 | 6,140 | +0.10(+1.10%) |
Oct 11, 2018 | 9.000 | 9.450 | 9.000 | 9.100 | 5,788 | +0.10(+1.11%) |
Oct 10, 2018 | 9.700 | 9.700 | 8.800 | 9.000 | 35,139 | -0.77(-7.92%) |
Oct 09, 2018 | 10.70 | 10.70 | 9.502 | 9.774 | 40,047 | -0.63(-6.02%) |
Oct 08, 2018 | 10.60 | 10.80 | 10.40 | 10.40 | 3,354 | -0.30(-2.80%) |
Oct 05, 2018 | 10.90 | 10.90 | 10.30 | 10.70 | 10,230 | -0.10(-0.93%) |
Oct 04, 2018 | 10.60 | 10.80 | 10.60 | 10.80 | 5,904 | +0.10(+0.93%) |
Oct 03, 2018 | 10.70 | 10.90 | 10.50 | 10.70 | 8,412 | +0.10(+0.94%) |
Oct 02, 2018 | 10.70 | 10.80 | 10.50 | 10.60 | 5,660 | -0.10(-0.93%) |
Oct 01, 2018 | 10.60 | 10.90 | 10.40 | 10.70 | 17,848 | +0.20(+1.90%) |
Sep 28, 2018 | 10.90 | 11.20 | 10.40 | 10.50 | 10,420 | -0.40(-3.67%) |
Sep 27, 2018 | 11.00 | 11.20 | 10.80 | 10.90 | 4,335 | +0.00(+0.00%) |
Sep 26, 2018 | 11.30 | 11.30 | 10.80 | 10.90 | 5,773 | -0.30(-2.68%) |
Sep 25, 2018 | 10.70 | 11.40 | 10.50 | 11.20 | 15,536 | +0.70(+6.67%) |
Sep 24, 2018 | 10.50 | 10.95 | 10.50 | 10.50 | 16,357 | -0.30(-2.78%) |
Sep 21, 2018 | 11.20 | 11.40 | 10.60 | 10.80 | 18,300 | -0.40(-3.57%) |
Sep 20, 2018 | 11.30 | 11.60 | 11.20 | 11.20 | 12,704 | +0.00(+0.00%) |
Sep 19, 2018 | 11.50 | 11.80 | 11.20 | 11.20 | 9,520 | -0.30(-2.61%) |
Sep 18, 2018 | 11.60 | 11.90 | 11.40 | 11.50 | 8,644 | -0.10(-0.86%) |
Sep 17, 2018 | 11.80 | 11.90 | 11.60 | 11.60 | 5,151 | -0.10(-0.85%) |
Sep 14, 2018 | 11.60 | 12.00 | 11.60 | 11.70 | 6,520 | +0.00(+0.00%) |
Sep 13, 2018 | 11.90 | 11.90 | 11.50 | 11.70 | 6,679 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 12.00 | 11.50 | 11.70 | 7,566 | -0.10(-0.85%) |
Sep 11, 2018 | 11.70 | 12.00 | 11.50 | 11.80 | 5,780 | -0.10(-0.84%) |
Sep 10, 2018 | 11.40 | 12.01 | 11.37 | 11.90 | 9,583 | +0.50(+4.39%) |
Sep 07, 2018 | 11.40 | 11.60 | 11.00 | 11.40 | 8,490 | +0.10(+0.88%) |
Sep 06, 2018 | 11.70 | 11.99 | 10.91 | 11.30 | 7,545 | -0.40(-3.42%) |
Sep 05, 2018 | 11.80 | 12.10 | 11.70 | 11.70 | 8,337 | -0.50(-4.10%) |
Sep 04, 2018 | 12.30 | 12.30 | 11.90 | 12.20 | 6,527 | +0.10(+0.83%) |
Aug 31, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.10(+0.83%) | |
Aug 30, 2018 | 12.10 | 12.29 | 11.80 | 12.00 | 16,440 | +0.00(+0.00%) |
Aug 29, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 11,667 | +0.50(+4.35%) |
Aug 28, 2018 | 11.20 | 11.90 | 11.20 | 11.50 | 11,571 | +0.30(+2.68%) |
Aug 27, 2018 | 11.30 | 11.69 | 11.11 | 11.20 | 14,271 | +0.20(+1.82%) |
Aug 24, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 7,960 | -0.20(-1.79%) |
Aug 23, 2018 | 10.90 | 11.40 | 10.80 | 11.20 | 9,258 | +0.30(+2.75%) |
Aug 22, 2018 | 10.90 | 11.30 | 10.50 | 10.90 | 5,462 | +0.10(+0.93%) |
Aug 21, 2018 | 10.90 | 11.20 | 10.80 | 10.80 | 8,863 | +0.10(+0.93%) |
Aug 20, 2018 | 10.20 | 11.10 | 10.20 | 10.70 | 6,853 | +0.30(+2.88%) |
Aug 17, 2018 | 10.50 | 11.20 | 10.40 | 10.40 | 12,060 | -0.40(-3.70%) |
Aug 16, 2018 | 10.80 | 11.00 | 10.10 | 10.80 | 12,778 | +0.20(+1.89%) |
Aug 15, 2018 | 10.30 | 10.70 | 10.20 | 10.60 | 6,222 | +0.40(+3.92%) |
Aug 14, 2018 | 10.50 | 10.90 | 9.700 | 10.20 | 29,063 | -0.50(-4.67%) |
Aug 13, 2018 | 10.90 | 11.00 | 10.50 | 10.70 | 8,850 | -0.30(-2.73%) |
Aug 10, 2018 | 11.70 | 11.80 | 10.80 | 11.00 | 27,710 | -1.00(-8.33%) |
Aug 09, 2018 | 12.20 | 12.20 | 11.70 | 12.00 | 9,988 | +0.00(+0.00%) |
Aug 08, 2018 | 11.90 | 12.00 | 11.30 | 12.00 | 11,943 | +0.10(+0.84%) |
Aug 07, 2018 | 12.00 | 12.20 | 11.50 | 11.90 | 8,066 | +0.00(+0.00%) |
Aug 06, 2018 | 11.80 | 12.00 | 11.60 | 11.90 | 5,449 | +0.10(+0.85%) |
Aug 03, 2018 | 12.00 | 12.30 | 11.70 | 11.80 | 9,890 | -0.30(-2.47%) |
Aug 02, 2018 | 11.60 | 12.30 | 11.60 | 12.10 | 10,997 | +0.50(+4.30%) |
Aug 01, 2018 | 11.70 | 12.18 | 11.60 | 11.60 | 9,854 | -0.10(-0.85%) |
Jul 31, 2018 | 11.40 | 12.50 | 11.30 | 11.70 | 15,986 | +0.31(+2.76%) |
Jul 30, 2018 | 12.30 | 12.50 | 10.90 | 11.39 | 31,673 | -0.91(-7.43%) |
Jul 27, 2018 | 12.50 | 12.60 | 12.10 | 12.30 | 33,130 | -0.20(-1.60%) |
Jul 26, 2018 | 12.50 | 12.70 | 12.30 | 12.50 | 8,532 | +0.00(+0.00%) |
Jul 25, 2018 | 12.70 | 12.70 | 12.30 | 12.50 | 12,337 | +0.10(+0.81%) |
Jul 24, 2018 | 12.70 | 12.71 | 12.10 | 12.40 | 35,151 | -0.30(-2.36%) |
Jul 23, 2018 | 13.10 | 13.30 | 12.70 | 12.70 | 25,490 | -0.30(-2.31%) |
Jul 20, 2018 | 13.30 | 13.60 | 13.00 | 13.00 | 19,599 | -0.40(-2.99%) |
Jul 19, 2018 | 13.80 | 13.80 | 13.28 | 13.40 | 15,562 | +0.00(+0.00%) |
Jul 18, 2018 | 14.30 | 14.60 | 13.10 | 13.40 | 36,903 | -0.70(-4.96%) |
Jul 17, 2018 | 15.50 | 15.60 | 14.00 | 14.10 | 87,930 | -0.15(-1.07%) |
Jul 16, 2018 | 15.50 | 15.80 | 13.80 | 14.25 | 74,517 | -0.65(-4.34%) |
Jul 13, 2018 | 14.00 | 15.40 | 14.00 | 14.90 | 229,826 | +1.12(+8.14%) |
Jul 12, 2018 | 13.20 | 14.00 | 13.20 | 13.78 | 34,941 | +0.62(+4.72%) |
Jul 11, 2018 | 13.00 | 13.40 | 12.90 | 13.16 | 7,330 | +0.16(+1.22%) |
Jul 10, 2018 | 13.10 | 13.50 | 13.00 | 13.00 | 6,655 | -0.20(-1.52%) |
Jul 09, 2018 | 13.20 | 13.50 | 13.10 | 13.20 | 13,317 | +0.10(+0.76%) |
Jul 06, 2018 | 13.00 | 13.20 | 12.84 | 13.10 | 5,509 | +0.10(+0.77%) |
Jul 05, 2018 | 13.40 | 13.00 | 13.00 | 15,176 | -0.40(-2.99%) | |
Jul 03, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.36(+2.78%) | |
Jul 02, 2018 | 13.50 | 13.50 | 12.90 | 13.04 | 6,569 | -0.36(-2.70%) |
Jun 29, 2018 | 13.80 | 13.80 | 13.00 | 13.40 | 12,367 | +0.00(+0.00%) |
Jun 28, 2018 | 13.70 | 13.70 | 12.89 | 13.40 | 13,692 | -0.20(-1.47%) |
Jun 27, 2018 | 13.90 | 14.10 | 12.80 | 13.60 | 15,852 | -0.20(-1.45%) |
Jun 26, 2018 | 13.90 | 14.11 | 13.20 | 13.80 | 12,680 | -0.10(-0.72%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.50 | 13.90 | 19,339 | -0.20(-1.42%) |
Jun 22, 2018 | 13.50 | 14.10 | 13.50 | 14.10 | 13,052 | +0.30(+2.17%) |
Jun 21, 2018 | 14.20 | 14.20 | 13.80 | 13.80 | 12,680 | -0.50(-3.50%) |
Jun 20, 2018 | 14.00 | 14.30 | 13.80 | 14.30 | 22,126 | +0.40(+2.88%) |
Jun 19, 2018 | 13.80 | 14.70 | 13.60 | 13.90 | 20,502 | -0.10(-0.71%) |
Jun 18, 2018 | 14.40 | 14.70 | 13.20 | 14.00 | 17,567 | -0.30(-2.10%) |
Jun 15, 2018 | 14.50 | 13.70 | 14.30 | 26,020 | +0.60(+4.38%) | |
Jun 14, 2018 | 14.40 | 14.99 | 13.60 | 13.70 | 34,152 | -0.60(-4.20%) |
Jun 13, 2018 | 14.20 | 15.70 | 13.80 | 14.30 | 153,357 | +0.50(+3.62%) |
Jun 12, 2018 | 13.20 | 13.80 | 13.00 | 13.80 | 65,989 | +0.60(+4.55%) |
Jun 11, 2018 | 13.00 | 13.40 | 13.00 | 13.20 | 47,142 | +0.60(+4.76%) |
Jun 08, 2018 | 12.80 | 13.30 | 12.50 | 12.60 | 17,937 | -0.20(-1.56%) |
Jun 07, 2018 | 13.10 | 13.40 | 12.50 | 12.80 | 12,427 | -0.20(-1.54%) |
Jun 06, 2018 | 13.30 | 13.50 | 12.90 | 13.00 | 19,010 | -0.30(-2.26%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.10 | 13.30 | 10,421 | +0.10(+0.76%) |
Jun 04, 2018 | 13.50 | 13.50 | 13.10 | 13.20 | 14,368 | -0.10(-0.75%) |
Jun 01, 2018 | 13.10 | 13.50 | 13.10 | 13.30 | 9,999 | +0.00(+0.00%) |
May 31, 2018 | 13.30 | 13.50 | 13.20 | 13.30 | 9,696 | +0.10(+0.76%) |
May 30, 2018 | 13.10 | 13.40 | 13.01 | 13.20 | 12,388 | +0.16(+1.27%) |
May 29, 2018 | 13.40 | 13.40 | 13.00 | 13.04 | 12,549 | -0.37(-2.72%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
May 24, 2018 | 13.50 | 13.50 | 13.10 | 13.50 | 6,040 | +0.10(+0.75%) |
May 23, 2018 | 13.80 | 13.90 | 13.30 | 13.40 | 10,765 | -0.40(-2.90%) |
May 22, 2018 | 13.70 | 13.80 | 13.30 | 13.80 | 8,342 | +0.00(+0.00%) |
May 21, 2018 | 13.90 | 14.00 | 13.50 | 13.80 | 9,290 | +0.00(+0.00%) |
May 18, 2018 | 13.80 | 13.90 | 13.50 | 13.80 | 16,561 | +0.21(+1.54%) |
May 17, 2018 | 13.30 | 13.70 | 13.20 | 13.59 | 13,057 | +0.29(+2.19%) |
May 16, 2018 | 13.40 | 13.70 | 13.10 | 13.30 | 21,844 | +0.30(+2.31%) |
May 15, 2018 | 12.90 | 13.10 | 12.80 | 13.00 | 8,008 | -0.10(-0.76%) |
May 14, 2018 | 13.10 | 13.11 | 12.80 | 13.10 | 9,559 | +0.00(+0.00%) |
May 11, 2018 | 13.00 | 13.30 | 12.70 | 13.10 | 24,373 | -0.20(-1.50%) |
May 10, 2018 | 13.54 | 13.80 | 13.00 | 13.30 | 12,732 | -0.10(-0.75%) |
May 09, 2018 | 13.30 | 13.70 | 13.21 | 13.40 | 8,146 | -0.20(-1.47%) |
May 08, 2018 | 13.50 | 13.70 | 13.30 | 13.60 | 10,966 | +0.10(+0.74%) |
May 07, 2018 | 13.40 | 13.79 | 13.20 | 13.50 | 16,076 | +0.30(+2.27%) |
May 04, 2018 | 12.80 | 13.30 | 12.40 | 13.20 | 8,579 | +0.40(+3.12%) |
May 03, 2018 | 12.90 | 12.90 | 12.10 | 12.80 | 22,818 | -0.10(-0.78%) |
May 02, 2018 | 13.30 | 13.79 | 12.60 | 12.90 | 27,425 | -0.30(-2.27%) |
May 01, 2018 | 13.60 | 13.70 | 13.10 | 13.20 | 10,336 | -0.60(-4.35%) |
Apr 30, 2018 | 14.10 | 14.20 | 13.50 | 13.80 | 10,984 | +0.30(+2.22%) |
Apr 27, 2018 | 13.30 | 13.60 | 13.10 | 13.50 | 13,059 | +0.20(+1.50%) |
Apr 26, 2018 | 13.30 | 13.80 | 13.10 | 13.30 | 14,263 | -0.10(-0.75%) |
Apr 25, 2018 | 14.00 | 14.38 | 13.30 | 13.40 | 10,961 | -0.04(-0.31%) |
Apr 24, 2018 | 13.70 | 14.29 | 13.20 | 13.44 | 14,500 | -0.16(-1.17%) |
Apr 23, 2018 | 13.90 | 14.30 | 13.60 | 13.60 | 27,499 | -0.10(-0.73%) |
Apr 20, 2018 | 15.20 | 15.20 | 13.70 | 13.70 | 31,768 | -0.90(-6.16%) |
Apr 19, 2018 | 15.00 | 15.35 | 14.00 | 14.60 | 22,055 | +0.40(+2.82%) |
Apr 18, 2018 | 15.50 | 15.50 | 14.20 | 14.20 | 26,450 | -1.10(-7.19%) |
Apr 17, 2018 | 15.80 | 16.10 | 15.00 | 15.30 | 14,185 | -0.20(-1.29%) |
Apr 16, 2018 | 16.50 | 16.70 | 15.40 | 15.50 | 34,817 | -0.30(-1.90%) |
Apr 13, 2018 | 16.00 | 16.20 | 15.30 | 15.80 | 63,984 | +0.80(+5.33%) |
Apr 12, 2018 | 15.00 | 15.60 | 14.20 | 15.00 | 91,932 | +1.60(+11.94%) |
Apr 11, 2018 | 13.30 | 13.50 | 12.60 | 13.40 | 11,564 | +0.10(+0.75%) |
Apr 10, 2018 | 12.70 | 13.70 | 12.60 | 13.30 | 31,945 | +0.50(+3.91%) |
Apr 09, 2018 | 13.20 | 13.40 | 12.50 | 12.80 | 18,649 | +0.00(+0.00%) |
Apr 06, 2018 | 13.50 | 13.69 | 12.70 | 12.80 | 15,486 | -0.80(-5.88%) |
Apr 05, 2018 | 13.80 | 13.80 | 13.20 | 13.60 | 13,339 | -0.10(-0.73%) |
Apr 04, 2018 | 13.20 | 13.70 | 13.00 | 13.70 | 7,060 | +0.30(+2.24%) |
Apr 03, 2018 | 13.50 | 14.20 | 13.00 | 13.40 | 13,935 | -0.10(-0.74%) |
Apr 02, 2018 | 13.80 | 13.80 | 12.60 | 13.50 | 15,857 | -0.10(-0.74%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.80(+6.25%) | |
Mar 28, 2018 | 13.20 | 13.20 | 12.00 | 12.80 | 25,697 | -0.20(-1.54%) |
Mar 27, 2018 | 13.90 | 14.40 | 13.00 | 13.00 | 29,003 | -1.00(-7.14%) |
Mar 26, 2018 | 15.40 | 15.84 | 13.50 | 14.00 | 43,140 | -1.10(-7.28%) |
Mar 23, 2018 | 14.80 | 15.52 | 14.70 | 15.10 | 18,918 | +0.40(+2.72%) |
Mar 22, 2018 | 15.80 | 16.10 | 14.30 | 14.70 | 48,304 | -1.05(-6.67%) |
Mar 21, 2018 | 16.80 | 17.19 | 15.60 | 15.75 | 60,695 | -0.95(-5.69%) |
Mar 20, 2018 | 17.70 | 17.70 | 16.50 | 16.70 | 29,606 | -1.10(-6.18%) |
Mar 19, 2018 | 18.20 | 18.20 | 17.10 | 17.80 | 28,708 | -0.30(-1.66%) |
Mar 16, 2018 | 18.60 | 18.90 | 17.70 | 18.10 | 36,834 | -0.30(-1.63%) |
Mar 15, 2018 | 19.50 | 19.50 | 18.10 | 18.40 | 59,527 | +0.30(+1.66%) |
Mar 14, 2018 | 18.10 | 18.71 | 17.00 | 18.10 | 40,993 | +0.20(+1.12%) |
Mar 13, 2018 | 18.80 | 18.80 | 17.80 | 17.90 | 20,704 | -0.90(-4.79%) |
Mar 12, 2018 | 19.50 | 19.50 | 18.40 | 18.80 | 20,166 | +0.20(+1.08%) |
Mar 09, 2018 | 18.00 | 19.40 | 18.00 | 18.60 | 50,978 | +0.40(+2.20%) |
Mar 08, 2018 | 17.80 | 18.50 | 17.70 | 18.20 | 15,176 | +0.50(+2.82%) |
Mar 07, 2018 | 17.20 | 18.50 | 17.10 | 17.70 | 18,707 | +0.40(+2.31%) |
Mar 06, 2018 | 17.60 | 17.70 | 17.20 | 17.30 | 14,289 | -0.10(-0.57%) |
Mar 05, 2018 | 17.40 | 18.00 | 17.40 | 17.40 | 15,199 | -0.20(-1.14%) |
Mar 02, 2018 | 17.30 | 17.80 | 17.00 | 17.60 | 19,002 | +0.30(+1.73%) |
Mar 01, 2018 | 18.20 | 18.20 | 17.00 | 17.30 | 18,045 | -0.90(-4.95%) |
Feb 28, 2018 | 17.70 | 18.40 | 17.30 | 18.20 | 17,659 | +0.50(+2.82%) |
Feb 27, 2018 | 18.00 | 18.10 | 17.70 | 17.70 | 9,620 | -0.30(-1.67%) |
Feb 26, 2018 | 18.00 | 18.40 | 17.54 | 18.00 | 14,809 | -0.10(-0.55%) |
Feb 23, 2018 | 18.20 | 18.60 | 17.30 | 18.10 | 21,041 | +0.00(+0.00%) |
Feb 22, 2018 | 17.60 | 19.30 | 17.31 | 18.10 | 49,830 | +0.40(+2.26%) |
Feb 21, 2018 | 17.50 | 18.40 | 17.01 | 17.70 | 21,147 | +0.10(+0.57%) |
Feb 20, 2018 | 18.10 | 18.30 | 17.00 | 17.60 | 55,736 | -0.90(-4.86%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | -1.50(-7.50%) | |
Feb 15, 2018 | 21.00 | 21.00 | 19.01 | 20.00 | 62,191 | -0.40(-1.96%) |
Feb 14, 2018 | 20.00 | 22.00 | 19.80 | 20.40 | 194,907 | +0.90(+4.62%) |
Feb 13, 2018 | 18.40 | 19.80 | 18.40 | 19.50 | 91,839 | +1.50(+8.33%) |
Feb 12, 2018 | 17.40 | 18.00 | 17.00 | 18.00 | 25,275 | +0.70(+4.05%) |
Feb 09, 2018 | 18.20 | 18.50 | 16.10 | 17.30 | 41,484 | -0.20(-1.14%) |
Feb 08, 2018 | 18.00 | 18.00 | 17.09 | 17.50 | 22,558 | -0.60(-3.31%) |
Feb 07, 2018 | 18.90 | 19.00 | 17.80 | 18.10 | 22,079 | -0.60(-3.21%) |
Feb 06, 2018 | 17.50 | 19.00 | 17.20 | 18.70 | 58,092 | -0.70(-3.61%) |
Feb 05, 2018 | 22.00 | 22.50 | 19.20 | 19.40 | 382,579 | +0.30(+1.57%) |
Feb 02, 2018 | 18.30 | 19.50 | 17.20 | 19.10 | 41,205 | +0.80(+4.37%) |
Feb 01, 2018 | 20.00 | 20.40 | 18.20 | 18.30 | 60,181 | -1.70(-8.50%) |
Jan 31, 2018 | 19.10 | 20.60 | 18.60 | 20.00 | 49,162 | +1.10(+5.82%) |
Jan 30, 2018 | 19.30 | 19.30 | 18.50 | 18.90 | 28,937 | -0.40(-2.07%) |
Jan 29, 2018 | 21.40 | 22.10 | 18.61 | 19.30 | 86,485 | -1.60(-7.66%) |
Jan 26, 2018 | 17.90 | 22.90 | 17.90 | 20.90 | 601,355 | +4.00(+23.67%) |
Jan 25, 2018 | 16.10 | 17.10 | 16.10 | 16.90 | 20,348 | +0.90(+5.62%) |
Jan 24, 2018 | 16.50 | 16.69 | 16.00 | 16.00 | 14,390 | -0.30(-1.84%) |
Jan 23, 2018 | 16.50 | 16.90 | 16.00 | 16.30 | 16,611 | -0.30(-1.81%) |
Jan 22, 2018 | 16.20 | 17.00 | 16.00 | 16.60 | 14,324 | +0.50(+3.11%) |
Jan 19, 2018 | 16.00 | 16.49 | 16.00 | 16.10 | 13,969 | -0.20(-1.23%) |
Jan 18, 2018 | 16.60 | 16.90 | 16.20 | 16.30 | 10,778 | -0.70(-4.11%) |
Jan 17, 2018 | 17.00 | 17.40 | 16.20 | 17.00 | 13,478 | +0.00(+0.00%) |
Jan 16, 2018 | 18.20 | 18.49 | 16.70 | 17.00 | 28,941 | -0.80(-4.49%) |
Jan 12, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.46(+2.62%) | |
Jan 11, 2018 | 16.60 | 18.00 | 16.40 | 17.34 | 89,820 | +0.74(+4.49%) |
Jan 10, 2018 | 16.20 | 17.00 | 16.20 | 16.60 | 17,617 | +0.08(+0.48%) |
Jan 09, 2018 | 16.60 | 16.90 | 16.40 | 16.52 | 12,119 | -0.08(-0.48%) |
Jan 08, 2018 | 16.20 | 17.39 | 16.11 | 16.60 | 34,736 | +0.50(+3.11%) |
Jan 05, 2018 | 16.20 | 17.00 | 16.00 | 16.10 | 18,370 | -0.10(-0.62%) |
Jan 04, 2018 | 16.00 | 16.40 | 15.50 | 16.20 | 22,341 | +0.40(+2.53%) |
Jan 03, 2018 | 16.10 | 16.90 | 15.80 | 15.80 | 15,767 | +0.10(+0.64%) |
Jan 02, 2018 | 15.80 | 16.40 | 15.60 | 15.70 | 14,318 | -0.10(-0.63%) |
Dec 29, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.71(-4.30%) | |
Dec 28, 2017 | 15.70 | 17.50 | 15.30 | 16.51 | 67,238 | +0.71(+4.49%) |
Dec 27, 2017 | 14.90 | 16.38 | 14.60 | 15.80 | 98,304 | +1.20(+8.22%) |
Dec 26, 2017 | 15.00 | 15.20 | 14.10 | 14.60 | 20,680 | -0.20(-1.35%) |
Dec 22, 2017 | 15.00 | 15.00 | 14.40 | 14.80 | 14,654 | -0.20(-1.33%) |
Dec 21, 2017 | 15.20 | 15.40 | 14.50 | 15.00 | 17,433 | -0.20(-1.32%) |
Dec 20, 2017 | 15.70 | 15.73 | 14.51 | 15.20 | 32,978 | -0.50(-3.18%) |
Dec 19, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 12,768 | -0.20(-1.26%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.50 | 15.90 | 30,939 | -0.60(-3.64%) |
Dec 15, 2017 | 16.00 | 17.00 | 16.00 | 16.50 | 25,209 | +0.60(+3.77%) |
Dec 14, 2017 | 16.70 | 16.70 | 15.71 | 15.90 | 39,082 | -0.90(-5.36%) |
Dec 13, 2017 | 19.20 | 19.80 | 16.50 | 16.80 | 178,503 | +0.80(+5.00%) |
Dec 12, 2017 | 17.00 | 17.13 | 15.50 | 16.00 | 37,975 | -1.00(-5.88%) |
Dec 11, 2017 | 17.60 | 17.90 | 17.00 | 17.00 | 26,132 | -0.70(-3.95%) |
Dec 08, 2017 | 18.10 | 18.10 | 17.00 | 17.70 | 15,276 | -0.30(-1.67%) |
Dec 07, 2017 | 18.30 | 18.30 | 17.50 | 18.00 | 20,043 | +0.00(+0.00%) |
Dec 06, 2017 | 18.50 | 18.60 | 17.80 | 18.00 | 17,260 | -0.50(-2.70%) |
Dec 05, 2017 | 17.80 | 19.70 | 17.50 | 18.50 | 56,858 | +0.50(+2.78%) |
Dec 04, 2017 | 18.80 | 18.80 | 17.70 | 18.00 | 25,356 | -0.60(-3.23%) |
Dec 01, 2017 | 18.80 | 19.20 | 17.50 | 18.60 | 49,278 | -0.20(-1.06%) |
Nov 30, 2017 | 20.30 | 20.30 | 18.31 | 18.80 | 85,311 | -1.70(-8.29%) |
Nov 29, 2017 | 24.50 | 24.80 | 20.10 | 20.50 | 439,998 | +1.30(+6.77%) |
Nov 28, 2017 | 20.00 | 20.40 | 19.00 | 19.20 | 31,660 | -0.70(-3.52%) |
Nov 27, 2017 | 20.80 | 20.80 | 19.01 | 19.90 | 56,530 | -1.10(-5.24%) |
Nov 24, 2017 | 21.20 | 21.40 | 20.50 | 21.00 | 18,765 | +0.00(+0.00%) |
Nov 22, 2017 | 21.50 | 21.91 | 20.80 | 21.00 | 25,098 | -0.10(-0.47%) |
Nov 21, 2017 | 21.70 | 21.89 | 21.00 | 21.10 | 31,935 | -0.63(-2.92%) |
Nov 20, 2017 | 21.40 | 22.40 | 20.60 | 21.73 | 65,009 | -0.46(-2.09%) |
Nov 17, 2017 | 23.00 | 23.40 | 22.00 | 22.20 | 31,952 | +0.20(+0.91%) |
Nov 16, 2017 | 23.00 | 23.10 | 21.50 | 22.00 | 70,006 | -1.50(-6.38%) |
Nov 15, 2017 | 26.50 | 28.30 | 20.70 | 23.50 | 302,717 | -3.50(-12.96%) |
Nov 14, 2017 | 28.90 | 29.40 | 24.80 | 27.00 | 105,728 | -0.50(-1.82%) |
Nov 13, 2017 | 26.50 | 31.90 | 26.50 | 27.50 | 596,317 | +2.80(+11.34%) |
Nov 10, 2017 | 21.70 | 25.40 | 21.50 | 24.70 | 74,138 | +2.60(+11.76%) |
Nov 09, 2017 | 22.70 | 23.70 | 21.20 | 22.10 | 60,733 | -1.10(-4.74%) |
Nov 08, 2017 | 20.10 | 24.50 | 19.41 | 23.20 | 85,844 | +3.20(+16.00%) |
Nov 07, 2017 | 20.50 | 21.50 | 20.00 | 20.00 | 42,098 | -1.40(-6.54%) |
Nov 06, 2017 | 22.50 | 23.00 | 21.00 | 21.40 | 34,795 | -0.90(-4.04%) |
Nov 03, 2017 | 22.40 | 22.52 | 21.00 | 22.30 | 30,106 | +0.20(+0.90%) |
Nov 02, 2017 | 23.50 | 24.19 | 22.00 | 22.10 | 44,397 | -1.40(-5.96%) |