Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.82 | 14.99 | 14.18 | 14.61 | 47,678 | -0.03(-0.20%) |
Oct 30, 2018 | 14.18 | 14.94 | 14.18 | 14.64 | 52,386 | +0.45(+3.17%) |
Oct 29, 2018 | 14.56 | 14.92 | 14.01 | 14.19 | 111,508 | -0.21(-1.46%) |
Oct 26, 2018 | 14.38 | 14.63 | 13.75 | 14.40 | 94,400 | -0.17(-1.17%) |
Oct 25, 2018 | 14.92 | 15.16 | 14.03 | 14.57 | 101,685 | -0.29(-1.95%) |
Oct 24, 2018 | 15.95 | 16.21 | 14.83 | 14.86 | 97,658 | -1.10(-6.89%) |
Oct 23, 2018 | 16.37 | 16.44 | 15.82 | 15.96 | 72,022 | -0.68(-4.09%) |
Oct 22, 2018 | 15.86 | 16.77 | 15.72 | 16.64 | 90,891 | +0.84(+5.32%) |
Oct 19, 2018 | 16.29 | 16.29 | 15.67 | 15.80 | 125,600 | -0.48(-2.95%) |
Oct 18, 2018 | 16.67 | 17.20 | 16.11 | 16.28 | 101,612 | -0.35(-2.10%) |
Oct 17, 2018 | 16.08 | 16.67 | 15.86 | 16.63 | 203,627 | +0.56(+3.48%) |
Oct 16, 2018 | 15.97 | 16.08 | 15.40 | 16.07 | 68,077 | +0.19(+1.20%) |
Oct 15, 2018 | 15.79 | 16.03 | 15.21 | 15.88 | 85,666 | +0.08(+0.51%) |
Oct 12, 2018 | 15.74 | 15.95 | 15.33 | 15.80 | 92,400 | +0.28(+1.80%) |
Oct 11, 2018 | 15.19 | 15.94 | 15.01 | 15.52 | 119,686 | +0.32(+2.11%) |
Oct 10, 2018 | 15.31 | 15.37 | 14.91 | 15.20 | 128,076 | -0.12(-0.78%) |
Oct 09, 2018 | 15.41 | 15.93 | 15.03 | 15.32 | 79,096 | -0.10(-0.65%) |
Oct 08, 2018 | 15.50 | 15.65 | 14.99 | 15.42 | 77,574 | -0.08(-0.52%) |
Oct 05, 2018 | 15.26 | 15.89 | 15.05 | 15.50 | 137,900 | +0.23(+1.51%) |
Oct 04, 2018 | 15.33 | 15.64 | 14.81 | 15.27 | 99,539 | -0.04(-0.26%) |
Oct 03, 2018 | 15.01 | 15.77 | 14.95 | 15.31 | 60,206 | +0.36(+2.41%) |
Oct 02, 2018 | 15.62 | 15.64 | 14.69 | 14.95 | 126,803 | -0.68(-4.35%) |
Oct 01, 2018 | 15.45 | 15.77 | 15.23 | 15.63 | 64,444 | +0.23(+1.49%) |
Sep 28, 2018 | 15.80 | 16.25 | 15.20 | 15.40 | 75,700 | -0.40(-2.53%) |
Sep 27, 2018 | 15.70 | 16.20 | 15.60 | 15.80 | 96,600 | +0.10(+0.64%) |
Sep 26, 2018 | 16.00 | 16.15 | 15.55 | 15.70 | 110,617 | -0.30(-1.88%) |
Sep 25, 2018 | 15.90 | 16.50 | 15.80 | 16.00 | 104,304 | +0.05(+0.31%) |
Sep 24, 2018 | 15.80 | 16.05 | 15.40 | 15.95 | 146,498 | +0.15(+0.95%) |
Sep 21, 2018 | 16.40 | 16.70 | 15.50 | 15.80 | 284,400 | -0.65(-3.95%) |
Sep 20, 2018 | 16.35 | 16.70 | 15.85 | 16.45 | 61,125 | +0.10(+0.61%) |
Sep 19, 2018 | 16.40 | 16.55 | 16.10 | 16.35 | 127,298 | +0.00(+0.00%) |
Sep 18, 2018 | 15.80 | 16.40 | 15.62 | 16.35 | 112,133 | +0.60(+3.81%) |
Sep 17, 2018 | 15.70 | 15.85 | 15.40 | 15.75 | 88,843 | +0.05(+0.32%) |
Sep 14, 2018 | 15.55 | 16.30 | 15.50 | 15.70 | 79,500 | +0.00(+0.00%) |
Sep 13, 2018 | 16.10 | 16.25 | 15.60 | 15.70 | 92,976 | -0.35(-2.18%) |
Sep 12, 2018 | 16.10 | 16.30 | 15.70 | 16.05 | 74,406 | -0.10(-0.62%) |
Sep 11, 2018 | 16.80 | 16.90 | 16.05 | 16.15 | 105,030 | -0.65(-3.87%) |
Sep 10, 2018 | 16.75 | 17.00 | 16.55 | 16.80 | 114,516 | +0.15(+0.90%) |
Sep 07, 2018 | 16.45 | 16.80 | 16.25 | 16.65 | 164,800 | +0.20(+1.22%) |
Sep 06, 2018 | 16.80 | 17.20 | 16.25 | 16.45 | 100,476 | -0.40(-2.37%) |
Sep 05, 2018 | 16.40 | 17.38 | 16.35 | 16.85 | 84,463 | +0.40(+2.43%) |
Sep 04, 2018 | 17.50 | 17.50 | 16.25 | 16.45 | 149,677 | -1.05(-6.00%) |
Aug 31, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.10(-0.57%) | |
Aug 30, 2018 | 17.40 | 17.80 | 17.33 | 17.60 | 39,676 | +0.20(+1.15%) |
Aug 29, 2018 | 17.10 | 17.50 | 16.95 | 17.40 | 65,219 | +0.35(+2.05%) |
Aug 28, 2018 | 16.45 | 17.10 | 16.20 | 17.05 | 102,621 | +0.70(+4.28%) |
Aug 27, 2018 | 16.95 | 17.05 | 16.15 | 16.35 | 98,453 | -0.60(-3.54%) |
Aug 24, 2018 | 16.90 | 17.02 | 16.55 | 16.95 | 88,700 | +0.05(+0.30%) |
Aug 23, 2018 | 16.55 | 17.00 | 16.45 | 16.90 | 124,511 | +0.30(+1.81%) |
Aug 22, 2018 | 16.20 | 16.75 | 16.05 | 16.60 | 99,009 | +0.55(+3.43%) |
Aug 21, 2018 | 16.40 | 16.55 | 16.00 | 16.05 | 99,905 | -0.30(-1.83%) |
Aug 20, 2018 | 16.35 | 16.45 | 15.95 | 16.35 | 58,802 | +0.10(+0.62%) |
Aug 17, 2018 | 16.75 | 16.75 | 16.20 | 16.25 | 131,800 | -0.30(-1.81%) |
Aug 16, 2018 | 16.15 | 17.00 | 16.15 | 16.55 | 146,190 | +0.50(+3.12%) |
Aug 15, 2018 | 17.10 | 17.25 | 15.85 | 16.05 | 186,527 | -1.10(-6.41%) |
Aug 14, 2018 | 16.75 | 17.32 | 16.75 | 17.15 | 87,709 | +0.35(+2.08%) |
Aug 13, 2018 | 17.60 | 17.70 | 16.70 | 16.80 | 116,638 | -0.85(-4.82%) |
Aug 10, 2018 | 17.45 | 17.95 | 17.30 | 17.65 | 76,600 | +0.10(+0.57%) |
Aug 09, 2018 | 17.85 | 18.20 | 17.50 | 17.55 | 88,960 | -0.35(-1.96%) |
Aug 08, 2018 | 18.75 | 18.85 | 17.70 | 17.90 | 120,793 | -0.95(-5.04%) |
Aug 07, 2018 | 19.35 | 21.65 | 18.70 | 18.85 | 401,159 | +0.70(+3.86%) |
Aug 06, 2018 | 17.80 | 18.30 | 17.70 | 18.15 | 82,603 | +0.30(+1.68%) |
Aug 03, 2018 | 18.45 | 18.45 | 17.60 | 17.85 | 75,800 | -0.60(-3.25%) |
Aug 02, 2018 | 17.50 | 18.75 | 17.50 | 18.45 | 101,264 | +0.85(+4.83%) |
Aug 01, 2018 | 18.15 | 18.45 | 17.25 | 17.60 | 115,864 | -0.60(-3.30%) |
Jul 31, 2018 | 18.15 | 18.50 | 17.90 | 18.20 | 200,878 | +0.05(+0.28%) |
Jul 30, 2018 | 18.75 | 18.75 | 18.10 | 18.15 | 140,892 | -0.65(-3.46%) |
Jul 27, 2018 | 19.60 | 20.05 | 18.55 | 18.80 | 133,400 | -0.75(-3.84%) |
Jul 26, 2018 | 20.85 | 20.85 | 19.35 | 19.55 | 208,804 | -1.20(-5.78%) |
Jul 25, 2018 | 22.00 | 22.00 | 20.65 | 20.75 | 174,733 | -1.25(-5.68%) |
Jul 24, 2018 | 21.50 | 22.10 | 21.35 | 22.00 | 90,705 | +0.60(+2.80%) |
Jul 23, 2018 | 21.25 | 21.50 | 21.00 | 21.40 | 36,847 | +0.10(+0.47%) |
Jul 20, 2018 | 21.20 | 21.60 | 21.20 | 21.30 | 57,989 | +0.05(+0.24%) |
Jul 19, 2018 | 21.35 | 21.45 | 20.70 | 21.25 | 102,617 | -0.10(-0.47%) |
Jul 18, 2018 | 21.20 | 21.50 | 20.80 | 21.35 | 58,546 | +0.25(+1.18%) |
Jul 17, 2018 | 20.45 | 21.20 | 20.30 | 21.10 | 63,281 | +0.60(+2.93%) |
Jul 16, 2018 | 20.45 | 20.55 | 20.05 | 20.50 | 60,906 | +0.10(+0.49%) |
Jul 13, 2018 | 20.60 | 20.70 | 20.30 | 20.40 | 34,911 | -0.15(-0.73%) |
Jul 12, 2018 | 20.25 | 20.55 | 20.15 | 20.55 | 55,796 | +0.30(+1.48%) |
Jul 11, 2018 | 20.00 | 20.30 | 19.95 | 20.25 | 40,555 | +0.20(+1.00%) |
Jul 10, 2018 | 20.45 | 20.45 | 19.70 | 20.05 | 113,767 | -0.40(-1.96%) |
Jul 09, 2018 | 20.50 | 20.50 | 19.90 | 20.45 | 74,477 | +0.10(+0.49%) |
Jul 06, 2018 | 20.45 | 20.60 | 20.15 | 20.35 | 55,447 | -0.15(-0.73%) |
Jul 05, 2018 | 20.50 | 20.65 | 20.20 | 20.50 | 54,413 | +0.05(+0.24%) |
Jul 03, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.50(-2.39%) | |
Jul 02, 2018 | 20.25 | 21.07 | 20.10 | 20.95 | 60,068 | +0.70(+3.46%) |
Jun 29, 2018 | 20.85 | 20.95 | 19.95 | 20.25 | 118,729 | -0.60(-2.88%) |
Jun 28, 2018 | 21.50 | 21.62 | 20.65 | 20.85 | 167,657 | -0.70(-3.25%) |
Jun 27, 2018 | 22.05 | 22.05 | 21.10 | 21.55 | 139,446 | -0.50(-2.27%) |
Jun 26, 2018 | 22.50 | 22.75 | 21.75 | 22.05 | 217,117 | -0.30(-1.34%) |
Jun 25, 2018 | 21.60 | 22.50 | 21.42 | 22.35 | 155,035 | +0.70(+3.23%) |
Jun 22, 2018 | 21.55 | 22.18 | 21.15 | 21.65 | 550,821 | +0.50(+2.36%) |
Jun 21, 2018 | 21.15 | 21.52 | 20.60 | 21.15 | 117,243 | +0.05(+0.24%) |
Jun 20, 2018 | 20.95 | 21.45 | 20.90 | 21.10 | 77,863 | +0.20(+0.96%) |
Jun 19, 2018 | 20.05 | 20.90 | 19.65 | 20.90 | 98,070 | +0.75(+3.72%) |
Jun 18, 2018 | 20.10 | 20.55 | 20.00 | 20.15 | 137,956 | +0.00(+0.00%) |
Jun 15, 2018 | 20.65 | 20.05 | 20.15 | 187,195 | -0.50(-2.42%) | |
Jun 14, 2018 | 20.00 | 20.70 | 19.90 | 20.65 | 144,575 | +0.75(+3.77%) |
Jun 13, 2018 | 19.70 | 20.05 | 19.65 | 19.90 | 56,244 | +0.30(+1.53%) |
Jun 12, 2018 | 19.25 | 19.75 | 19.10 | 19.60 | 52,787 | +0.40(+2.08%) |
Jun 11, 2018 | 19.25 | 19.55 | 18.90 | 19.20 | 61,677 | -0.05(-0.26%) |
Jun 08, 2018 | 19.60 | 19.75 | 19.10 | 19.25 | 96,803 | -0.35(-1.79%) |
Jun 07, 2018 | 20.00 | 20.50 | 19.55 | 19.60 | 98,092 | -0.20(-1.01%) |
Jun 06, 2018 | 19.80 | 19.90 | 19.55 | 19.80 | 60,229 | +0.00(+0.00%) |
Jun 05, 2018 | 19.30 | 20.15 | 19.30 | 19.80 | 128,919 | +0.50(+2.59%) |
Jun 04, 2018 | 18.85 | 19.40 | 18.75 | 19.30 | 82,700 | +0.45(+2.39%) |
Jun 01, 2018 | 19.05 | 19.05 | 18.65 | 18.85 | 73,628 | -0.15(-0.79%) |
May 31, 2018 | 19.05 | 19.25 | 18.80 | 19.00 | 69,763 | -0.10(-0.52%) |
May 30, 2018 | 19.25 | 19.45 | 18.85 | 19.10 | 91,865 | -0.20(-1.04%) |
May 29, 2018 | 19.50 | 19.55 | 18.60 | 19.30 | 155,702 | +0.10(+0.52%) |
May 25, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.35(+1.86%) | |
May 24, 2018 | 17.25 | 18.95 | 17.25 | 18.85 | 136,981 | +1.55(+8.96%) |
May 23, 2018 | 17.10 | 17.40 | 17.07 | 17.30 | 37,028 | +0.10(+0.58%) |
May 22, 2018 | 17.35 | 17.35 | 17.00 | 17.20 | 28,963 | -0.10(-0.58%) |
May 21, 2018 | 17.25 | 17.60 | 17.20 | 17.30 | 46,031 | +0.05(+0.29%) |
May 18, 2018 | 17.05 | 17.40 | 17.00 | 17.25 | 50,183 | +0.25(+1.47%) |
May 17, 2018 | 16.80 | 17.10 | 16.70 | 17.00 | 36,713 | +0.20(+1.19%) |
May 16, 2018 | 16.85 | 17.25 | 16.80 | 16.80 | 68,856 | +0.00(+0.00%) |
May 15, 2018 | 17.00 | 17.05 | 16.75 | 16.80 | 33,318 | -0.20(-1.18%) |
May 14, 2018 | 17.30 | 17.30 | 16.80 | 17.00 | 79,079 | -0.35(-2.02%) |
May 11, 2018 | 17.10 | 17.55 | 17.10 | 17.35 | 52,585 | +0.25(+1.46%) |
May 10, 2018 | 17.30 | 17.50 | 17.05 | 17.10 | 63,567 | -0.10(-0.58%) |
May 09, 2018 | 16.60 | 17.35 | 16.54 | 17.20 | 100,284 | +0.60(+3.61%) |
May 08, 2018 | 16.50 | 17.50 | 16.10 | 16.60 | 219,896 | +0.65(+4.08%) |
May 07, 2018 | 15.30 | 16.00 | 15.23 | 15.95 | 92,968 | +0.85(+5.63%) |
May 04, 2018 | 14.95 | 15.30 | 14.95 | 15.10 | 56,050 | +0.15(+1.00%) |
May 03, 2018 | 15.20 | 15.45 | 14.85 | 14.95 | 55,766 | -0.30(-1.97%) |
May 02, 2018 | 15.30 | 15.60 | 15.20 | 15.25 | 36,747 | -0.05(-0.33%) |
May 01, 2018 | 15.15 | 15.45 | 15.05 | 15.30 | 37,483 | +0.15(+0.99%) |
Apr 30, 2018 | 15.05 | 15.30 | 15.00 | 15.15 | 64,260 | +0.10(+0.66%) |
Apr 27, 2018 | 15.15 | 15.15 | 14.80 | 15.05 | 79,305 | +0.05(+0.33%) |
Apr 26, 2018 | 14.90 | 15.00 | 14.75 | 15.00 | 35,477 | +0.15(+1.01%) |
Apr 25, 2018 | 15.20 | 15.20 | 14.70 | 14.85 | 65,769 | -0.25(-1.66%) |
Apr 24, 2018 | 15.35 | 15.35 | 15.00 | 15.10 | 103,195 | -0.20(-1.31%) |
Apr 23, 2018 | 15.80 | 15.87 | 15.20 | 15.30 | 112,432 | -0.45(-2.86%) |
Apr 20, 2018 | 15.65 | 15.96 | 15.45 | 15.75 | 60,864 | +0.05(+0.32%) |
Apr 19, 2018 | 15.90 | 15.90 | 15.45 | 15.70 | 67,042 | -0.15(-0.95%) |
Apr 18, 2018 | 16.00 | 16.20 | 15.65 | 15.85 | 102,252 | -0.10(-0.63%) |
Apr 17, 2018 | 15.60 | 16.05 | 15.50 | 15.95 | 78,444 | +0.40(+2.57%) |
Apr 16, 2018 | 15.60 | 15.90 | 15.35 | 15.55 | 110,382 | -0.05(-0.32%) |
Apr 13, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 101,932 | +0.30(+1.96%) |
Apr 12, 2018 | 15.45 | 15.45 | 15.25 | 15.30 | 63,761 | -0.15(-0.97%) |
Apr 11, 2018 | 15.45 | 15.62 | 15.35 | 15.45 | 51,405 | +0.00(+0.00%) |
Apr 10, 2018 | 15.80 | 15.80 | 15.40 | 15.45 | 87,286 | -0.30(-1.90%) |
Apr 09, 2018 | 15.65 | 15.85 | 15.60 | 15.75 | 88,149 | +0.10(+0.64%) |
Apr 06, 2018 | 15.55 | 15.95 | 15.35 | 15.65 | 91,730 | +0.05(+0.32%) |
Apr 05, 2018 | 15.15 | 15.72 | 14.95 | 15.60 | 111,249 | +0.50(+3.31%) |
Apr 04, 2018 | 15.05 | 15.20 | 14.75 | 15.10 | 123,455 | -0.15(-0.98%) |
Apr 03, 2018 | 15.15 | 15.30 | 14.90 | 15.25 | 103,321 | +0.25(+1.67%) |
Apr 02, 2018 | 15.50 | 15.75 | 14.85 | 15.00 | 114,349 | -0.50(-3.23%) |
Mar 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 28, 2018 | 15.65 | 15.95 | 15.30 | 15.75 | 229,329 | +0.20(+1.29%) |
Mar 27, 2018 | 16.25 | 16.40 | 15.30 | 15.55 | 244,571 | -0.60(-3.72%) |
Mar 26, 2018 | 15.95 | 17.60 | 15.85 | 16.15 | 372,956 | +0.60(+3.86%) |
Mar 23, 2018 | 16.15 | 16.50 | 15.55 | 15.55 | 187,991 | -0.55(-3.42%) |
Mar 22, 2018 | 15.30 | 16.60 | 15.20 | 16.10 | 1,475,423 | +0.00(+0.00%) |
Mar 21, 2018 | 17.30 | 17.70 | 15.80 | 16.10 | 233,146 | -1.25(-7.20%) |
Mar 20, 2018 | 16.95 | 17.45 | 16.95 | 17.35 | 75,157 | +0.30(+1.76%) |
Mar 19, 2018 | 17.10 | 17.25 | 16.75 | 17.05 | 99,806 | +0.00(+0.00%) |
Mar 16, 2018 | 16.95 | 17.55 | 16.60 | 17.05 | 159,204 | +0.10(+0.59%) |
Mar 15, 2018 | 16.30 | 17.15 | 16.27 | 16.95 | 193,836 | +0.75(+4.63%) |
Mar 14, 2018 | 15.05 | 16.40 | 14.90 | 16.20 | 226,546 | +1.25(+8.36%) |
Mar 13, 2018 | 14.45 | 15.05 | 14.40 | 14.95 | 178,624 | +0.50(+3.46%) |
Mar 12, 2018 | 13.95 | 14.50 | 13.95 | 14.45 | 105,590 | +0.45(+3.21%) |
Mar 09, 2018 | 14.00 | 14.10 | 13.70 | 14.00 | 159,515 | +0.15(+1.08%) |
Mar 08, 2018 | 14.00 | 14.15 | 13.50 | 13.85 | 168,746 | -0.15(-1.07%) |
Mar 07, 2018 | 14.05 | 14.12 | 13.95 | 14.00 | 154,594 | -0.05(-0.36%) |
Mar 06, 2018 | 14.00 | 14.25 | 13.80 | 14.05 | 125,723 | +0.05(+0.36%) |
Mar 05, 2018 | 13.25 | 14.10 | 13.25 | 14.00 | 241,903 | +0.75(+5.66%) |
Mar 02, 2018 | 12.90 | 13.40 | 12.90 | 13.25 | 115,072 | +0.25(+1.92%) |
Mar 01, 2018 | 12.75 | 13.20 | 12.75 | 13.00 | 118,843 | +0.15(+1.17%) |
Feb 28, 2018 | 12.85 | 13.35 | 12.53 | 12.85 | 106,610 | +0.05(+0.39%) |
Feb 27, 2018 | 13.30 | 13.68 | 12.10 | 12.80 | 334,680 | -0.55(-4.12%) |
Feb 26, 2018 | 13.00 | 13.50 | 12.85 | 13.35 | 87,824 | +0.40(+3.09%) |
Feb 23, 2018 | 12.82 | 13.00 | 12.82 | 12.95 | 145,023 | +0.10(+0.78%) |
Feb 22, 2018 | 12.85 | 12.95 | 12.60 | 12.85 | 78,502 | +0.00(+0.00%) |
Feb 21, 2018 | 12.10 | 13.00 | 12.00 | 12.85 | 125,694 | +0.75(+6.20%) |
Feb 20, 2018 | 11.90 | 12.11 | 11.80 | 12.10 | 102,644 | +0.15(+1.26%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.82 | 12.09 | 11.65 | 11.90 | 74,273 | +0.20(+1.71%) |
Feb 14, 2018 | 11.55 | 11.86 | 11.55 | 11.70 | 49,957 | +0.15(+1.30%) |
Feb 13, 2018 | 11.40 | 11.75 | 11.32 | 11.55 | 31,839 | +0.08(+0.65%) |
Feb 12, 2018 | 11.70 | 11.93 | 11.40 | 11.47 | 30,313 | -0.18(-1.50%) |
Feb 09, 2018 | 11.75 | 11.75 | 11.35 | 11.65 | 53,009 | +0.00(+0.00%) |
Feb 08, 2018 | 11.85 | 11.85 | 11.65 | 11.65 | 57,813 | -0.15(-1.27%) |
Feb 07, 2018 | 11.75 | 11.80 | 11.75 | 11.80 | 70,581 | +0.00(+0.00%) |
Feb 06, 2018 | 11.70 | 12.00 | 11.70 | 11.80 | 159,180 | -0.07(-0.63%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.85 | 11.88 | 70,629 | -0.12(-1.04%) |
Feb 02, 2018 | 12.05 | 12.10 | 11.95 | 12.00 | 33,272 | -0.05(-0.41%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.90 | 12.05 | 37,078 | +0.10(+0.84%) |
Jan 31, 2018 | 12.00 | 12.10 | 11.88 | 11.95 | 124,793 | +0.00(+0.00%) |
Jan 30, 2018 | 12.00 | 12.00 | 11.85 | 11.95 | 47,849 | -0.05(-0.42%) |
Jan 29, 2018 | 11.75 | 12.10 | 11.70 | 12.00 | 60,240 | +0.25(+2.13%) |
Jan 26, 2018 | 11.81 | 11.81 | 11.65 | 11.75 | 15,195 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.80 | 11.65 | 11.75 | 14,602 | +0.05(+0.43%) |
Jan 24, 2018 | 11.75 | 11.80 | 11.60 | 11.70 | 28,785 | -0.10(-0.85%) |
Jan 23, 2018 | 11.80 | 11.90 | 11.75 | 11.80 | 19,597 | -0.10(-0.84%) |
Jan 22, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 6,814 | -0.05(-0.42%) |
Jan 19, 2018 | 11.85 | 12.05 | 11.80 | 11.95 | 31,722 | +0.10(+0.84%) |
Jan 18, 2018 | 11.70 | 11.99 | 11.70 | 11.85 | 30,632 | +0.10(+0.85%) |
Jan 17, 2018 | 11.65 | 11.80 | 11.60 | 11.75 | 24,338 | +0.20(+1.73%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.50 | 11.55 | 43,524 | -0.55(-4.55%) |
Jan 12, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 11.95 | 12.05 | 11.75 | 12.05 | 48,905 | +0.05(+0.42%) |
Jan 10, 2018 | 12.00 | 11.55 | 12.00 | 23,227 | +0.25(+2.13%) | |
Jan 09, 2018 | 11.80 | 11.90 | 11.70 | 11.75 | 48,758 | -0.10(-0.84%) |
Jan 08, 2018 | 12.05 | 12.05 | 11.85 | 11.85 | 59,947 | -0.25(-2.07%) |
Jan 05, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 10,300 | -0.05(-0.41%) |
Jan 04, 2018 | 11.80 | 12.15 | 11.80 | 12.15 | 20,974 | +0.25(+2.10%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.61 | 11.90 | 58,274 | -0.30(-2.46%) |
Jan 02, 2018 | 12.40 | 12.45 | 12.05 | 12.20 | 44,351 | -0.20(-1.61%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Dec 28, 2017 | 12.60 | 12.60 | 12.40 | 12.50 | 11,283 | +0.00(+0.00%) |
Dec 27, 2017 | 12.50 | 12.63 | 12.45 | 12.50 | 8,401 | -0.05(-0.40%) |
Dec 26, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 12,337 | +0.05(+0.40%) |
Dec 22, 2017 | 12.45 | 12.70 | 12.45 | 12.50 | 36,355 | +0.10(+0.81%) |
Dec 21, 2017 | 12.90 | 13.10 | 12.30 | 12.40 | 40,623 | -0.50(-3.88%) |
Dec 20, 2017 | 12.95 | 13.20 | 12.55 | 12.90 | 106,091 | -0.10(-0.77%) |
Dec 19, 2017 | 12.85 | 13.25 | 12.85 | 13.00 | 129,564 | +0.20(+1.56%) |
Dec 18, 2017 | 12.70 | 12.85 | 12.50 | 12.80 | 37,035 | +0.20(+1.59%) |
Dec 15, 2017 | 12.50 | 12.80 | 12.50 | 12.60 | 59,655 | +0.10(+0.80%) |
Dec 14, 2017 | 12.75 | 12.85 | 12.50 | 12.50 | 17,997 | -0.30(-2.34%) |
Dec 13, 2017 | 12.40 | 12.90 | 12.35 | 12.80 | 44,759 | +0.40(+3.23%) |
Dec 12, 2017 | 12.45 | 12.50 | 12.34 | 12.40 | 16,950 | +0.00(+0.00%) |
Dec 11, 2017 | 12.30 | 12.50 | 12.20 | 12.40 | 92,290 | +0.05(+0.40%) |
Dec 08, 2017 | 12.45 | 12.45 | 12.30 | 12.35 | 14,671 | +0.00(+0.00%) |
Dec 07, 2017 | 12.40 | 12.50 | 12.35 | 12.35 | 17,009 | -0.05(-0.40%) |
Dec 06, 2017 | 12.35 | 12.60 | 12.30 | 12.40 | 17,893 | +0.10(+0.81%) |
Dec 05, 2017 | 12.30 | 12.60 | 12.30 | 12.30 | 15,006 | +0.05(+0.41%) |
Dec 04, 2017 | 12.30 | 12.55 | 12.20 | 12.25 | 12,802 | +0.00(+0.00%) |
Dec 01, 2017 | 12.75 | 12.83 | 12.00 | 12.25 | 73,591 | -0.50(-3.92%) |
Nov 30, 2017 | 13.00 | 13.00 | 12.60 | 12.75 | 26,651 | -0.25(-1.92%) |
Nov 29, 2017 | 13.05 | 13.10 | 12.90 | 13.00 | 25,522 | -0.05(-0.38%) |
Nov 28, 2017 | 12.90 | 13.10 | 12.85 | 13.05 | 26,255 | -0.05(-0.38%) |
Nov 27, 2017 | 12.80 | 13.20 | 12.80 | 13.10 | 37,336 | +0.20(+1.55%) |
Nov 24, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 11,055 | -0.20(-1.53%) |
Nov 22, 2017 | 13.05 | 13.40 | 12.85 | 13.10 | 33,981 | -0.05(-0.38%) |
Nov 21, 2017 | 12.55 | 13.15 | 12.55 | 13.15 | 39,606 | +0.70(+5.62%) |
Nov 20, 2017 | 12.20 | 12.50 | 12.15 | 12.45 | 23,580 | +0.25(+2.05%) |
Nov 17, 2017 | 11.90 | 12.25 | 11.85 | 12.20 | 45,794 | +0.25(+2.09%) |
Nov 16, 2017 | 12.20 | 11.90 | 11.95 | 36,590 | +0.05(+0.42%) | |
Nov 15, 2017 | 11.95 | 12.15 | 11.90 | 11.90 | 20,361 | -0.10(-0.83%) |
Nov 14, 2017 | 12.00 | 12.10 | 11.95 | 12.00 | 64,224 | -0.20(-1.64%) |
Nov 13, 2017 | 11.90 | 12.25 | 11.90 | 12.20 | 55,654 | +0.30(+2.52%) |
Nov 10, 2017 | 12.00 | 12.10 | 11.90 | 11.90 | 31,775 | -0.20(-1.65%) |
Nov 09, 2017 | 12.15 | 12.20 | 11.90 | 12.10 | 53,698 | -0.20(-1.63%) |
Nov 08, 2017 | 12.35 | 12.40 | 12.05 | 12.30 | 51,991 | +0.00(+0.00%) |
Nov 07, 2017 | 12.70 | 13.40 | 12.30 | 12.30 | 81,627 | -0.30(-2.38%) |
Nov 06, 2017 | 12.35 | 12.66 | 12.30 | 12.60 | 23,336 | +0.25(+2.02%) |
Nov 03, 2017 | 12.30 | 12.65 | 12.15 | 12.35 | 38,912 | -0.05(-0.40%) |
Nov 02, 2017 | 12.25 | 12.60 | 12.17 | 12.40 | 75,943 | +0.20(+1.64%) |