Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.45 | 15.75 | 15.36 | 15.60 | 1,342 | -0.30(-1.89%) |
Oct 30, 2018 | 15.15 | 15.90 | 15.00 | 15.90 | 2,516 | +0.75(+4.95%) |
Oct 29, 2018 | 15.75 | 16.20 | 15.12 | 15.15 | 1,437 | -0.30(-1.94%) |
Oct 26, 2018 | 15.45 | 15.90 | 15.00 | 15.45 | 8,666 | +0.00(+0.00%) |
Oct 25, 2018 | 15.45 | 16.50 | 15.45 | 15.45 | 2,592 | +0.22(+1.44%) |
Oct 24, 2018 | 15.45 | 15.45 | 15.00 | 15.23 | 3,200 | -0.22(-1.42%) |
Oct 23, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,626 | +0.00(+0.00%) |
Oct 22, 2018 | 15.75 | 16.27 | 15.45 | 15.45 | 2,744 | -0.45(-2.83%) |
Oct 19, 2018 | 16.50 | 16.50 | 15.75 | 15.90 | 7,406 | -0.60(-3.64%) |
Oct 18, 2018 | 16.35 | 16.95 | 16.05 | 16.50 | 15,002 | +0.15(+0.92%) |
Oct 17, 2018 | 17.25 | 17.65 | 16.35 | 16.35 | 4,212 | -0.90(-5.22%) |
Oct 16, 2018 | 17.10 | 17.55 | 17.10 | 17.25 | 4,423 | +0.15(+0.88%) |
Oct 15, 2018 | 17.40 | 17.55 | 16.35 | 17.10 | 11,457 | -0.30(-1.72%) |
Oct 12, 2018 | 16.80 | 17.40 | 16.80 | 17.40 | 880 | +0.58(+3.46%) |
Oct 11, 2018 | 16.65 | 17.55 | 16.20 | 16.82 | 2,770 | +0.17(+1.01%) |
Oct 10, 2018 | 17.40 | 17.70 | 16.65 | 16.65 | 3,511 | +0.00(+0.00%) |
Oct 09, 2018 | 16.61 | 17.85 | 16.61 | 16.65 | 1,338 | +0.45(+2.78%) |
Oct 08, 2018 | 16.95 | 17.55 | 16.05 | 16.20 | 5,149 | -0.90(-5.26%) |
Oct 05, 2018 | 17.40 | 17.85 | 17.10 | 17.10 | 3,400 | -0.30(-1.72%) |
Oct 04, 2018 | 17.70 | 17.70 | 17.25 | 17.40 | 1,583 | -0.30(-1.69%) |
Oct 03, 2018 | 18.00 | 18.00 | 17.25 | 17.70 | 4,294 | -0.15(-0.84%) |
Oct 02, 2018 | 17.40 | 18.00 | 17.40 | 17.85 | 2,702 | +0.30(+1.71%) |
Oct 01, 2018 | 18.15 | 18.15 | 17.55 | 17.55 | 1,805 | -0.15(-0.85%) |
Sep 28, 2018 | 17.85 | 18.00 | 17.70 | 17.70 | 1,326 | +0.15(+0.85%) |
Sep 27, 2018 | 17.55 | 17.96 | 17.55 | 17.55 | 2,233 | -0.45(-2.50%) |
Sep 26, 2018 | 18.15 | 18.30 | 17.71 | 18.00 | 1,293 | +0.09(+0.52%) |
Sep 25, 2018 | 17.25 | 18.27 | 17.25 | 17.91 | 4,028 | +0.21(+1.17%) |
Sep 24, 2018 | 17.85 | 18.60 | 17.06 | 17.70 | 8,207 | +0.00(+0.00%) |
Sep 21, 2018 | 18.00 | 18.64 | 17.62 | 17.70 | 6,166 | -0.15(-0.84%) |
Sep 20, 2018 | 15.90 | 18.00 | 15.90 | 17.85 | 12,014 | +1.95(+12.26%) |
Sep 19, 2018 | 15.15 | 16.79 | 15.15 | 15.90 | 7,961 | +0.35(+2.27%) |
Sep 18, 2018 | 15.45 | 15.60 | 15.15 | 15.55 | 17,307 | +0.10(+0.63%) |
Sep 17, 2018 | 15.45 | 15.45 | 14.10 | 15.45 | 8,590 | +0.30(+1.98%) |
Sep 14, 2018 | 15.30 | 15.45 | 15.15 | 15.15 | 3,653 | +0.15(+1.00%) |
Sep 13, 2018 | 15.30 | 15.30 | 14.85 | 15.00 | 2,292 | -0.11(-0.70%) |
Sep 12, 2018 | 15.15 | 15.45 | 14.85 | 15.11 | 1,108 | -0.04(-0.29%) |
Sep 11, 2018 | 15.00 | 15.60 | 14.85 | 15.15 | 3,412 | +0.00(+0.00%) |
Sep 10, 2018 | 16.05 | 16.05 | 14.85 | 15.15 | 4,476 | -0.15(-0.98%) |
Sep 07, 2018 | 15.75 | 15.75 | 14.85 | 15.30 | 8,160 | -0.45(-2.86%) |
Sep 06, 2018 | 15.15 | 15.90 | 14.70 | 15.75 | 13,834 | +0.45(+2.94%) |
Sep 05, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 3,727 | +0.00(+0.00%) |
Sep 04, 2018 | 14.40 | 15.30 | 13.80 | 15.30 | 3,807 | +0.75(+5.14%) |
Aug 31, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.55(+3.92%) | |
Aug 30, 2018 | 15.00 | 15.30 | 12.32 | 14.00 | 21,382 | -1.00(-6.65%) |
Aug 29, 2018 | 15.75 | 16.18 | 15.00 | 15.00 | 15,723 | -0.75(-4.76%) |
Aug 28, 2018 | 15.90 | 16.20 | 15.75 | 15.75 | 3,439 | -0.15(-0.94%) |
Aug 27, 2018 | 15.90 | 16.35 | 15.75 | 15.90 | 7,471 | -0.15(-0.93%) |
Aug 24, 2018 | 15.90 | 16.20 | 15.90 | 16.05 | 4,986 | -0.08(-0.50%) |
Aug 23, 2018 | 16.50 | 16.50 | 16.05 | 16.13 | 4,082 | -0.37(-2.24%) |
Aug 22, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 2,374 | +0.15(+0.92%) |
Aug 21, 2018 | 16.20 | 16.93 | 16.20 | 16.35 | 2,983 | -0.15(-0.91%) |
Aug 20, 2018 | 16.05 | 16.50 | 16.05 | 16.50 | 2,313 | +0.00(+0.00%) |
Aug 17, 2018 | 16.80 | 16.95 | 16.27 | 16.50 | 2,240 | -0.06(-0.34%) |
Aug 16, 2018 | 17.10 | 17.10 | 16.35 | 16.56 | 3,245 | -0.24(-1.46%) |
Aug 15, 2018 | 17.40 | 17.40 | 16.80 | 16.80 | 3,238 | -0.60(-3.45%) |
Aug 14, 2018 | 17.40 | 17.40 | 16.95 | 17.40 | 1,598 | +0.15(+0.87%) |
Aug 13, 2018 | 17.55 | 18.60 | 16.77 | 17.25 | 4,867 | +0.00(+0.00%) |
Aug 10, 2018 | 18.00 | 18.00 | 16.65 | 17.25 | 19,066 | -0.75(-4.17%) |
Aug 09, 2018 | 18.15 | 18.75 | 17.55 | 18.00 | 9,840 | -0.75(-4.00%) |
Aug 08, 2018 | 18.90 | 19.05 | 18.00 | 18.75 | 5,340 | +0.30(+1.63%) |
Aug 07, 2018 | 18.75 | 18.75 | 18.15 | 18.45 | 2,693 | +0.15(+0.82%) |
Aug 06, 2018 | 18.00 | 18.45 | 18.00 | 18.30 | 3,652 | +0.30(+1.67%) |
Aug 03, 2018 | 18.15 | 18.75 | 17.85 | 18.00 | 11,400 | -0.30(-1.64%) |
Aug 02, 2018 | 18.45 | 18.75 | 18.00 | 18.30 | 3,842 | -0.04(-0.24%) |
Aug 01, 2018 | 18.82 | 19.20 | 18.30 | 18.34 | 2,025 | -0.11(-0.58%) |
Jul 31, 2018 | 19.20 | 19.20 | 18.45 | 18.45 | 10,827 | +0.00(+0.00%) |
Jul 30, 2018 | 19.05 | 19.35 | 18.45 | 18.45 | 6,767 | -0.60(-3.15%) |
Jul 27, 2018 | 18.75 | 19.35 | 18.45 | 19.05 | 2,820 | -0.15(-0.78%) |
Jul 26, 2018 | 19.35 | 19.50 | 18.60 | 19.20 | 5,679 | -0.15(-0.78%) |
Jul 25, 2018 | 19.37 | 19.50 | 19.20 | 19.35 | 1,655 | +0.00(+0.00%) |
Jul 24, 2018 | 19.65 | 20.25 | 19.35 | 19.35 | 3,220 | -0.30(-1.53%) |
Jul 23, 2018 | 19.39 | 19.35 | 19.65 | 6,162 | +0.25(+1.31%) | |
Jul 20, 2018 | 19.05 | 19.50 | 19.05 | 19.39 | 3,214 | +0.20(+1.02%) |
Jul 19, 2018 | 19.35 | 19.50 | 19.07 | 19.20 | 1,110 | -0.15(-0.79%) |
Jul 18, 2018 | 19.35 | 19.50 | 19.20 | 19.35 | 3,297 | -0.30(-1.51%) |
Jul 17, 2018 | 19.35 | 20.68 | 19.05 | 19.65 | 29,673 | +0.45(+2.34%) |
Jul 16, 2018 | 19.50 | 20.10 | 19.20 | 19.20 | 3,494 | -0.30(-1.54%) |
Jul 13, 2018 | 19.80 | 20.25 | 19.05 | 19.50 | 3,217 | -0.23(-1.14%) |
Jul 12, 2018 | 19.35 | 19.88 | 19.35 | 19.73 | 2,759 | +0.23(+1.15%) |
Jul 11, 2018 | 19.35 | 19.95 | 19.35 | 19.50 | 4,368 | +0.00(+0.00%) |
Jul 10, 2018 | 19.80 | 20.25 | 19.50 | 19.50 | 2,948 | -0.45(-2.26%) |
Jul 09, 2018 | 19.95 | 20.40 | 19.65 | 19.95 | 5,643 | -0.15(-0.75%) |
Jul 06, 2018 | 20.10 | 20.25 | 19.65 | 20.10 | 1,545 | +0.15(+0.75%) |
Jul 05, 2018 | 20.10 | 20.25 | 19.50 | 19.95 | 5,346 | +0.13(+0.68%) |
Jul 03, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.32(+1.62%) | |
Jul 02, 2018 | 19.50 | 19.65 | 19.20 | 19.50 | 1,465 | +0.30(+1.56%) |
Jun 29, 2018 | 19.20 | 19.35 | 18.90 | 19.20 | 3,209 | +0.16(+0.87%) |
Jun 28, 2018 | 19.20 | 19.78 | 18.90 | 19.04 | 1,382 | -0.20(-1.06%) |
Jun 27, 2018 | 18.75 | 19.50 | 18.75 | 19.24 | 6,242 | +0.04(+0.20%) |
Jun 26, 2018 | 19.50 | 19.95 | 18.90 | 19.20 | 12,187 | -0.23(-1.16%) |
Jun 25, 2018 | 19.20 | 19.70 | 18.91 | 19.43 | 6,235 | -0.07(-0.38%) |
Jun 22, 2018 | 19.80 | 19.80 | 18.90 | 19.50 | 4,847 | -0.30(-1.52%) |
Jun 21, 2018 | 19.50 | 19.80 | 19.20 | 19.80 | 3,981 | +0.73(+3.81%) |
Jun 20, 2018 | 20.25 | 20.25 | 18.60 | 19.07 | 5,645 | +0.02(+0.11%) |
Jun 19, 2018 | 19.35 | 20.18 | 19.05 | 19.05 | 5,549 | -0.45(-2.31%) |
Jun 18, 2018 | 19.20 | 20.25 | 19.20 | 19.50 | 4,999 | -0.15(-0.76%) |
Jun 15, 2018 | 19.80 | 19.80 | 19.65 | 5,430 | -0.15(-0.76%) | |
Jun 14, 2018 | 20.25 | 20.25 | 19.80 | 19.80 | 4,170 | -0.15(-0.75%) |
Jun 13, 2018 | 19.50 | 20.40 | 19.50 | 19.95 | 4,990 | +0.15(+0.76%) |
Jun 12, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,641 | +0.45(+2.33%) |
Jun 11, 2018 | 19.80 | 19.80 | 18.30 | 19.35 | 12,151 | -0.15(-0.77%) |
Jun 08, 2018 | 18.45 | 19.65 | 18.45 | 19.50 | 17,856 | +1.00(+5.38%) |
Jun 07, 2018 | 19.35 | 19.35 | 18.15 | 18.50 | 3,731 | -0.55(-2.87%) |
Jun 06, 2018 | 19.50 | 19.80 | 19.05 | 19.05 | 3,881 | -0.43(-2.23%) |
Jun 05, 2018 | 18.90 | 19.73 | 18.90 | 19.48 | 8,023 | +0.59(+3.10%) |
Jun 04, 2018 | 18.75 | 19.35 | 18.46 | 18.90 | 3,169 | +0.15(+0.80%) |
Jun 01, 2018 | 18.60 | 18.75 | 18.30 | 18.75 | 1,831 | +0.00(+0.00%) |
May 31, 2018 | 18.75 | 19.05 | 18.45 | 18.75 | 2,289 | -0.15(-0.79%) |
May 30, 2018 | 18.39 | 19.18 | 18.15 | 18.90 | 3,706 | +0.60(+3.28%) |
May 29, 2018 | 18.90 | 18.90 | 18.00 | 18.30 | 2,953 | +0.15(+0.83%) |
May 25, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.12(+0.68%) | |
May 24, 2018 | 18.45 | 18.66 | 17.85 | 18.03 | 17,083 | -0.87(-4.62%) |
May 23, 2018 | 19.35 | 19.48 | 18.75 | 18.90 | 5,756 | -0.45(-2.33%) |
May 22, 2018 | 20.40 | 20.40 | 19.35 | 19.35 | 9,375 | -0.82(-4.08%) |
May 21, 2018 | 20.40 | 20.55 | 19.95 | 20.17 | 9,746 | +0.22(+1.12%) |
May 18, 2018 | 19.50 | 20.23 | 18.75 | 19.95 | 11,858 | +0.97(+5.14%) |
May 17, 2018 | 19.65 | 20.11 | 18.45 | 18.98 | 16,477 | -0.82(-4.17%) |
May 16, 2018 | 19.50 | 20.25 | 19.50 | 19.80 | 9,356 | +0.30(+1.54%) |
May 15, 2018 | 19.50 | 19.95 | 19.35 | 19.50 | 4,045 | -0.15(-0.76%) |
May 14, 2018 | 19.95 | 20.40 | 19.35 | 19.65 | 5,977 | -0.60(-2.96%) |
May 11, 2018 | 20.10 | 20.40 | 19.95 | 20.25 | 3,384 | +0.30(+1.50%) |
May 10, 2018 | 20.70 | 20.70 | 19.95 | 19.95 | 10,297 | -0.33(-1.64%) |
May 09, 2018 | 21.60 | 21.60 | 19.65 | 20.28 | 17,529 | -0.87(-4.11%) |
May 08, 2018 | 19.80 | 21.60 | 19.80 | 21.15 | 23,436 | +1.35(+6.83%) |
May 07, 2018 | 20.55 | 20.55 | 19.65 | 19.80 | 10,084 | -0.60(-2.94%) |
May 04, 2018 | 20.55 | 20.57 | 20.02 | 20.40 | 3,495 | -0.44(-2.09%) |
May 03, 2018 | 21.75 | 22.50 | 20.55 | 20.84 | 6,369 | -0.50(-2.33%) |
May 02, 2018 | 20.85 | 21.75 | 20.55 | 21.33 | 10,430 | +0.63(+3.05%) |
May 01, 2018 | 20.10 | 20.85 | 20.10 | 20.70 | 4,094 | +0.60(+2.99%) |
Apr 30, 2018 | 19.80 | 20.85 | 19.80 | 20.10 | 8,731 | +0.00(+0.00%) |
Apr 27, 2018 | 19.35 | 20.10 | 19.35 | 20.10 | 2,424 | +0.45(+2.29%) |
Apr 26, 2018 | 19.52 | 20.25 | 19.20 | 19.65 | 6,282 | +0.00(+0.00%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.20 | 19.65 | 4,790 | +0.15(+0.77%) |
Apr 24, 2018 | 19.50 | 19.93 | 19.20 | 19.50 | 2,976 | +0.30(+1.56%) |
Apr 23, 2018 | 19.20 | 19.50 | 18.91 | 19.20 | 4,232 | -0.15(-0.78%) |
Apr 20, 2018 | 19.95 | 20.70 | 19.20 | 19.35 | 7,401 | -0.60(-3.01%) |
Apr 19, 2018 | 20.40 | 20.70 | 19.50 | 19.95 | 5,490 | -0.30(-1.48%) |
Apr 18, 2018 | 20.55 | 20.68 | 19.20 | 20.25 | 6,437 | -0.60(-2.88%) |
Apr 17, 2018 | 19.82 | 21.90 | 19.82 | 20.85 | 22,596 | +1.00(+5.03%) |
Apr 16, 2018 | 19.50 | 19.95 | 19.20 | 19.85 | 8,539 | +0.80(+4.20%) |
Apr 13, 2018 | 18.90 | 19.99 | 18.90 | 19.05 | 7,326 | +0.02(+0.08%) |
Apr 12, 2018 | 18.45 | 19.20 | 18.34 | 19.04 | 3,701 | +0.89(+4.88%) |
Apr 11, 2018 | 18.60 | 18.60 | 17.90 | 18.15 | 12,512 | -0.60(-3.20%) |
Apr 10, 2018 | 18.30 | 19.50 | 17.70 | 18.75 | 22,779 | +0.38(+2.04%) |
Apr 09, 2018 | 18.90 | 19.65 | 18.30 | 18.38 | 16,951 | -0.52(-2.78%) |
Apr 06, 2018 | 19.95 | 20.84 | 18.75 | 18.90 | 8,355 | -1.34(-6.63%) |
Apr 05, 2018 | 21.45 | 21.45 | 19.50 | 20.24 | 11,703 | -1.21(-5.63%) |
Apr 04, 2018 | 22.65 | 22.65 | 21.00 | 21.45 | 12,225 | -0.30(-1.38%) |
Apr 03, 2018 | 21.00 | 23.25 | 20.25 | 21.75 | 28,174 | +0.75(+3.57%) |
Apr 02, 2018 | 18.00 | 22.35 | 17.85 | 21.00 | 41,138 | +3.15(+17.65%) |
Mar 29, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.30(+1.71%) | |
Mar 28, 2018 | 17.10 | 18.00 | 17.10 | 17.55 | 15,087 | +0.45(+2.63%) |
Mar 27, 2018 | 17.25 | 18.00 | 15.75 | 17.10 | 32,489 | +0.15(+0.88%) |
Mar 26, 2018 | 17.25 | 18.00 | 16.65 | 16.95 | 31,986 | -0.60(-3.42%) |
Mar 23, 2018 | 19.35 | 19.65 | 17.25 | 17.55 | 36,251 | -2.10(-10.69%) |
Mar 22, 2018 | 19.65 | 21.00 | 18.60 | 19.65 | 36,104 | -1.50(-7.09%) |
Mar 21, 2018 | 24.15 | 24.32 | 16.50 | 21.15 | 141,048 | -2.85(-11.88%) |
Mar 20, 2018 | 24.45 | 24.59 | 23.70 | 24.00 | 17,535 | -0.15(-0.62%) |
Mar 19, 2018 | 26.25 | 27.75 | 24.15 | 24.15 | 32,386 | -3.00(-11.05%) |
Mar 16, 2018 | 29.85 | 29.85 | 27.00 | 27.15 | 21,639 | -1.35(-4.74%) |
Mar 15, 2018 | 25.80 | 30.60 | 25.58 | 28.50 | 72,704 | +3.00(+11.76%) |
Mar 14, 2018 | 25.35 | 25.80 | 24.91 | 25.50 | 3,644 | +0.45(+1.80%) |
Mar 13, 2018 | 25.65 | 26.40 | 24.75 | 25.05 | 7,372 | -0.58(-2.25%) |
Mar 12, 2018 | 25.65 | 26.68 | 24.75 | 25.63 | 11,980 | -0.17(-0.67%) |
Mar 09, 2018 | 25.50 | 27.45 | 25.50 | 25.80 | 21,056 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 27.75 | 24.00 | 25.80 | 61,843 | +1.95(+8.18%) |
Mar 07, 2018 | 22.80 | 24.60 | 22.80 | 23.85 | 20,978 | +1.05(+4.61%) |
Mar 06, 2018 | 22.50 | 23.40 | 22.48 | 22.80 | 9,919 | +0.00(+0.00%) |
Mar 05, 2018 | 22.65 | 23.25 | 22.50 | 22.80 | 13,168 | +0.00(+0.00%) |
Mar 02, 2018 | 21.75 | 23.09 | 21.75 | 22.80 | 8,425 | +0.60(+2.70%) |
Mar 01, 2018 | 22.80 | 22.92 | 21.60 | 22.20 | 11,182 | -0.45(-1.99%) |
Feb 28, 2018 | 23.10 | 23.25 | 22.65 | 22.65 | 8,680 | -0.45(-1.95%) |
Feb 27, 2018 | 23.10 | 23.40 | 22.50 | 23.10 | 6,943 | -0.15(-0.65%) |
Feb 26, 2018 | 24.75 | 24.75 | 22.80 | 23.25 | 11,637 | -0.90(-3.73%) |
Feb 23, 2018 | 22.80 | 24.15 | 22.20 | 24.15 | 19,261 | +1.35(+5.92%) |
Feb 22, 2018 | 22.20 | 23.09 | 21.60 | 22.80 | 10,805 | +1.20(+5.56%) |
Feb 21, 2018 | 22.05 | 23.10 | 21.30 | 21.60 | 13,174 | -0.60(-2.70%) |
Feb 20, 2018 | 24.15 | 24.15 | 21.75 | 22.20 | 14,746 | -0.75(-3.27%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Feb 15, 2018 | 24.90 | 25.35 | 21.75 | 22.80 | 37,251 | -2.55(-10.06%) |
Feb 14, 2018 | 26.25 | 24.00 | 25.35 | 24,169 | +0.86(+3.52%) | |
Feb 13, 2018 | 22.50 | 24.75 | 22.50 | 24.49 | 18,368 | +1.39(+6.01%) |
Feb 12, 2018 | 22.05 | 23.40 | 21.45 | 23.10 | 15,587 | +1.50(+6.94%) |
Feb 09, 2018 | 21.15 | 22.35 | 20.70 | 21.60 | 10,465 | +0.15(+0.70%) |
Feb 08, 2018 | 23.10 | 23.10 | 21.00 | 21.45 | 11,199 | -0.75(-3.38%) |
Feb 07, 2018 | 23.70 | 23.70 | 21.45 | 22.20 | 16,019 | -1.05(-4.52%) |
Feb 06, 2018 | 20.70 | 23.25 | 20.70 | 23.25 | 18,734 | +2.40(+11.51%) |
Feb 05, 2018 | 20.40 | 22.35 | 20.25 | 20.85 | 27,729 | +0.30(+1.46%) |
Feb 02, 2018 | 24.00 | 24.00 | 20.55 | 20.55 | 25,096 | -1.80(-8.05%) |
Feb 01, 2018 | 22.35 | 23.10 | 20.85 | 22.35 | 29,739 | -0.15(-0.67%) |
Jan 31, 2018 | 23.85 | 24.45 | 22.20 | 22.50 | 29,332 | -0.60(-2.60%) |
Jan 30, 2018 | 26.25 | 26.25 | 23.10 | 23.10 | 37,586 | -2.85(-10.98%) |
Jan 29, 2018 | 26.25 | 28.05 | 24.74 | 25.95 | 86,256 | +1.65(+6.79%) |
Jan 26, 2018 | 22.20 | 25.65 | 21.90 | 24.30 | 53,973 | +1.96(+8.75%) |
Jan 25, 2018 | 21.00 | 24.30 | 20.25 | 22.34 | 59,902 | +2.39(+12.00%) |
Jan 24, 2018 | 20.25 | 20.34 | 19.50 | 19.95 | 15,569 | -0.60(-2.92%) |
Jan 23, 2018 | 21.00 | 21.60 | 19.20 | 20.55 | 30,143 | +0.75(+3.79%) |
Jan 22, 2018 | 20.70 | 20.70 | 19.52 | 19.80 | 18,603 | -0.82(-4.00%) |
Jan 19, 2018 | 21.45 | 21.45 | 20.25 | 20.62 | 12,291 | -0.38(-1.79%) |
Jan 18, 2018 | 22.50 | 22.50 | 20.55 | 21.00 | 23,628 | +0.75(+3.70%) |
Jan 17, 2018 | 20.55 | 20.85 | 20.10 | 20.25 | 13,697 | -0.45(-2.17%) |
Jan 16, 2018 | 21.00 | 21.59 | 20.40 | 20.70 | 16,603 | -0.75(-3.50%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.50 | 22.05 | 19.05 | 21.45 | 42,430 | +2.47(+13.04%) |
Jan 10, 2018 | 19.05 | 18.98 | 44,654 | +0.68(+3.69%) | ||
Jan 09, 2018 | 19.20 | 19.95 | 18.00 | 18.30 | 40,215 | -0.90(-4.69%) |
Jan 08, 2018 | 22.50 | 22.50 | 17.25 | 19.20 | 73,288 | -4.20(-17.95%) |
Jan 05, 2018 | 24.00 | 24.75 | 19.80 | 23.40 | 166,497 | -0.45(-1.89%) |
Jan 04, 2018 | 18.60 | 26.25 | 18.30 | 23.85 | 378,856 | +5.85(+32.50%) |
Jan 03, 2018 | 17.70 | 18.60 | 17.40 | 18.00 | 21,509 | +0.60(+3.45%) |
Jan 02, 2018 | 17.25 | 17.85 | 16.73 | 17.40 | 20,284 | +0.45(+2.65%) |
Dec 29, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.60(+3.67%) | |
Dec 28, 2017 | 16.35 | 17.23 | 16.35 | 16.35 | 13,694 | +0.00(+0.00%) |
Dec 27, 2017 | 16.20 | 16.95 | 16.20 | 16.35 | 6,889 | +0.00(+0.00%) |
Dec 26, 2017 | 17.25 | 17.40 | 15.75 | 16.35 | 20,401 | -0.45(-2.68%) |
Dec 22, 2017 | 16.35 | 17.25 | 15.75 | 16.80 | 16,064 | +0.48(+2.96%) |
Dec 21, 2017 | 15.30 | 17.10 | 15.30 | 16.32 | 28,711 | +0.87(+5.61%) |
Dec 20, 2017 | 16.65 | 16.65 | 15.15 | 15.45 | 30,699 | -1.35(-8.04%) |
Dec 19, 2017 | 17.10 | 17.40 | 16.65 | 16.80 | 20,587 | -0.15(-0.88%) |
Dec 18, 2017 | 20.25 | 20.25 | 16.50 | 16.95 | 74,612 | -2.10(-11.02%) |
Dec 15, 2017 | 18.75 | 20.42 | 18.30 | 19.05 | 79,377 | +0.75(+4.10%) |
Dec 14, 2017 | 19.50 | 21.00 | 18.00 | 18.30 | 155,442 | -3.45(-15.86%) |
Dec 13, 2017 | 15.45 | 23.55 | 15.15 | 21.75 | 328,448 | +6.15(+39.42%) |
Dec 12, 2017 | 15.00 | 15.89 | 14.47 | 15.60 | 28,875 | +0.75(+5.05%) |
Dec 11, 2017 | 14.68 | 15.15 | 14.40 | 14.85 | 13,094 | +0.15(+1.02%) |
Dec 08, 2017 | 14.70 | 15.29 | 14.25 | 14.70 | 6,475 | +0.52(+3.70%) |
Dec 07, 2017 | 14.86 | 15.05 | 14.12 | 14.18 | 11,004 | -0.53(-3.58%) |
Dec 06, 2017 | 15.30 | 15.73 | 14.51 | 14.70 | 14,786 | -0.75(-4.84%) |
Dec 05, 2017 | 15.30 | 15.90 | 15.15 | 15.45 | 22,548 | +0.00(+0.00%) |
Dec 04, 2017 | 15.60 | 15.72 | 15.15 | 15.45 | 6,501 | +0.15(+0.98%) |
Dec 01, 2017 | 15.00 | 16.05 | 15.00 | 15.30 | 11,473 | -0.15(-0.97%) |
Nov 30, 2017 | 15.75 | 15.75 | 14.85 | 15.45 | 10,913 | +0.15(+0.98%) |
Nov 29, 2017 | 15.15 | 15.30 | 14.70 | 15.30 | 10,988 | -0.01(-0.04%) |
Nov 28, 2017 | 15.75 | 15.90 | 14.72 | 15.31 | 12,902 | -0.59(-3.74%) |
Nov 27, 2017 | 15.75 | 16.20 | 15.45 | 15.90 | 11,933 | -0.15(-0.93%) |
Nov 24, 2017 | 15.75 | 16.05 | 15.45 | 16.05 | 9,027 | +0.30(+1.90%) |
Nov 22, 2017 | 15.75 | 16.05 | 15.30 | 15.75 | 17,446 | +0.15(+0.96%) |
Nov 21, 2017 | 15.60 | 16.20 | 15.60 | 15.60 | 16,012 | +0.00(+0.00%) |
Nov 20, 2017 | 15.45 | 16.35 | 15.15 | 15.60 | 55,617 | +1.08(+7.42%) |
Nov 17, 2017 | 15.30 | 15.60 | 14.52 | 14.52 | 28,313 | -0.78(-5.08%) |
Nov 16, 2017 | 14.97 | 15.90 | 14.62 | 15.30 | 65,754 | +0.50(+3.40%) |
Nov 15, 2017 | 14.25 | 14.84 | 14.10 | 14.80 | 19,302 | +0.57(+4.01%) |
Nov 14, 2017 | 14.03 | 14.25 | 13.58 | 14.23 | 10,888 | +0.42(+3.08%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.20 | 13.80 | 10,451 | +0.45(+3.37%) |
Nov 10, 2017 | 13.19 | 14.10 | 12.75 | 13.35 | 15,056 | +0.04(+0.28%) |
Nov 09, 2017 | 12.25 | 13.50 | 11.95 | 13.32 | 15,593 | +1.30(+10.82%) |
Nov 08, 2017 | 12.90 | 12.90 | 11.86 | 12.02 | 23,966 | -0.76(-5.99%) |
Nov 07, 2017 | 13.50 | 13.50 | 12.45 | 12.78 | 30,520 | -1.02(-7.39%) |
Nov 06, 2017 | 14.55 | 14.65 | 13.65 | 13.80 | 33,888 | -0.75(-5.16%) |
Nov 03, 2017 | 14.85 | 15.00 | 14.10 | 14.55 | 19,822 | -0.12(-0.84%) |
Nov 02, 2017 | 14.82 | 14.82 | 14.03 | 14.67 | 24,413 | +0.05(+0.36%) |