Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 22.40 | 22.91 | 22.33 | 22.60 | 457,651 | +0.50(+2.26%) |
Oct 30, 2018 | 21.06 | 22.13 | 20.88 | 22.10 | 484,104 | +1.05(+4.99%) |
Oct 29, 2018 | 21.51 | 21.81 | 20.64 | 21.05 | 577,707 | +0.08(+0.38%) |
Oct 26, 2018 | 20.63 | 21.51 | 20.41 | 20.97 | 387,500 | -0.23(-1.08%) |
Oct 25, 2018 | 21.09 | 21.53 | 20.86 | 21.20 | 433,360 | +0.79(+3.87%) |
Oct 24, 2018 | 21.12 | 21.45 | 20.38 | 20.41 | 462,222 | -0.69(-3.27%) |
Oct 23, 2018 | 20.83 | 21.25 | 20.24 | 21.10 | 291,139 | -0.09(-0.42%) |
Oct 22, 2018 | 20.84 | 21.36 | 20.83 | 21.19 | 375,621 | +0.55(+2.66%) |
Oct 19, 2018 | 21.66 | 21.69 | 20.61 | 20.64 | 546,100 | -0.97(-4.49%) |
Oct 18, 2018 | 21.94 | 22.07 | 21.25 | 21.61 | 448,430 | -0.52(-2.35%) |
Oct 17, 2018 | 22.20 | 22.25 | 21.69 | 22.13 | 397,739 | -0.14(-0.63%) |
Oct 16, 2018 | 21.76 | 22.48 | 21.60 | 22.27 | 419,095 | +0.77(+3.58%) |
Oct 15, 2018 | 21.66 | 21.83 | 21.19 | 21.50 | 282,252 | -0.37(-1.69%) |
Oct 12, 2018 | 21.75 | 22.25 | 21.58 | 21.87 | 332,000 | +0.51(+2.39%) |
Oct 11, 2018 | 21.62 | 22.31 | 21.12 | 21.36 | 579,800 | -0.49(-2.24%) |
Oct 10, 2018 | 22.86 | 22.88 | 21.56 | 21.85 | 814,919 | -1.56(-6.66%) |
Oct 09, 2018 | 23.08 | 23.85 | 23.08 | 23.41 | 450,274 | +0.20(+0.86%) |
Oct 08, 2018 | 23.64 | 24.06 | 22.68 | 23.21 | 415,323 | -0.37(-1.57%) |
Oct 05, 2018 | 23.59 | 23.90 | 22.90 | 23.58 | 568,400 | +0.00(+0.00%) |
Oct 04, 2018 | 24.13 | 24.15 | 23.50 | 23.58 | 378,698 | -0.72(-2.96%) |
Oct 03, 2018 | 24.45 | 24.79 | 24.14 | 24.30 | 357,407 | -0.06(-0.25%) |
Oct 02, 2018 | 25.01 | 25.14 | 24.25 | 24.36 | 362,320 | -0.76(-3.03%) |
Oct 01, 2018 | 26.19 | 26.24 | 25.03 | 25.12 | 345,890 | -0.83(-3.20%) |
Sep 28, 2018 | 25.95 | 26.40 | 25.90 | 25.95 | 319,900 | -0.05(-0.19%) |
Sep 27, 2018 | 25.80 | 26.05 | 25.35 | 26.00 | 361,672 | +0.20(+0.78%) |
Sep 26, 2018 | 26.15 | 26.15 | 25.65 | 25.80 | 442,632 | -0.35(-1.34%) |
Sep 25, 2018 | 25.80 | 26.30 | 25.80 | 26.15 | 181,824 | +0.40(+1.55%) |
Sep 24, 2018 | 25.55 | 25.90 | 24.56 | 25.75 | 294,765 | +0.05(+0.19%) |
Sep 21, 2018 | 26.60 | 26.65 | 25.65 | 25.70 | 668,800 | -0.90(-3.38%) |
Sep 20, 2018 | 26.35 | 26.65 | 25.86 | 26.60 | 286,238 | +0.50(+1.92%) |
Sep 19, 2018 | 27.15 | 27.15 | 25.92 | 26.10 | 435,251 | -1.10(-4.04%) |
Sep 18, 2018 | 26.55 | 27.40 | 26.50 | 27.20 | 411,374 | +0.45(+1.68%) |
Sep 17, 2018 | 27.15 | 27.30 | 26.55 | 26.75 | 329,481 | -0.35(-1.29%) |
Sep 14, 2018 | 26.70 | 27.40 | 26.30 | 27.10 | 448,400 | +0.45(+1.69%) |
Sep 13, 2018 | 26.70 | 26.98 | 26.35 | 26.65 | 304,038 | +0.05(+0.19%) |
Sep 12, 2018 | 26.25 | 26.65 | 25.40 | 26.60 | 354,188 | +0.20(+0.76%) |
Sep 11, 2018 | 26.30 | 26.75 | 26.05 | 26.40 | 512,925 | +0.00(+0.00%) |
Sep 10, 2018 | 26.60 | 26.60 | 26.05 | 26.40 | 229,438 | -0.05(-0.19%) |
Sep 07, 2018 | 26.55 | 27.23 | 26.35 | 26.45 | 425,000 | -0.25(-0.94%) |
Sep 06, 2018 | 26.55 | 26.85 | 26.15 | 26.70 | 443,736 | +0.15(+0.56%) |
Sep 05, 2018 | 27.15 | 27.20 | 25.75 | 26.55 | 411,742 | -0.70(-2.57%) |
Sep 04, 2018 | 27.10 | 27.30 | 26.80 | 27.25 | 440,018 | +0.35(+1.30%) |
Aug 31, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.25(+0.94%) | |
Aug 30, 2018 | 26.40 | 26.90 | 26.40 | 26.65 | 384,284 | +0.35(+1.33%) |
Aug 29, 2018 | 26.50 | 26.55 | 26.12 | 26.30 | 314,527 | -0.10(-0.38%) |
Aug 28, 2018 | 26.45 | 26.50 | 26.15 | 26.40 | 352,705 | +0.05(+0.19%) |
Aug 27, 2018 | 26.45 | 26.75 | 26.20 | 26.35 | 461,409 | +0.35(+1.35%) |
Aug 24, 2018 | 24.95 | 26.30 | 24.80 | 26.00 | 601,900 | +1.20(+4.84%) |
Aug 23, 2018 | 24.50 | 25.08 | 24.50 | 24.80 | 312,651 | -0.05(-0.20%) |
Aug 22, 2018 | 24.75 | 25.00 | 24.55 | 24.85 | 319,432 | +0.15(+0.61%) |
Aug 21, 2018 | 24.85 | 25.20 | 24.60 | 24.70 | 346,579 | -0.25(-1.00%) |
Aug 20, 2018 | 25.05 | 25.20 | 24.85 | 24.95 | 437,576 | +0.00(+0.00%) |
Aug 17, 2018 | 24.55 | 25.00 | 24.43 | 24.95 | 382,800 | +0.45(+1.84%) |
Aug 16, 2018 | 23.95 | 24.78 | 23.90 | 24.50 | 634,943 | +0.75(+3.16%) |
Aug 15, 2018 | 23.80 | 24.00 | 23.50 | 23.75 | 328,730 | -0.30(-1.25%) |
Aug 14, 2018 | 23.75 | 24.10 | 23.40 | 24.05 | 383,366 | +0.25(+1.05%) |
Aug 13, 2018 | 24.00 | 24.25 | 23.55 | 23.80 | 268,829 | -0.22(-0.94%) |
Aug 10, 2018 | 23.90 | 24.20 | 23.80 | 24.02 | 292,300 | -0.03(-0.10%) |
Aug 09, 2018 | 23.95 | 24.30 | 23.95 | 24.05 | 252,379 | +0.20(+0.84%) |
Aug 08, 2018 | 24.05 | 24.30 | 23.80 | 23.85 | 455,034 | -0.25(-1.04%) |
Aug 07, 2018 | 24.20 | 24.50 | 23.90 | 24.10 | 660,328 | +0.00(+0.00%) |
Aug 06, 2018 | 23.45 | 24.20 | 23.20 | 24.10 | 494,447 | +0.55(+2.34%) |
Aug 03, 2018 | 24.25 | 24.52 | 22.90 | 23.55 | 596,400 | -0.55(-2.28%) |
Aug 02, 2018 | 23.10 | 25.20 | 22.35 | 24.10 | 1,404,901 | -0.10(-0.41%) |
Aug 01, 2018 | 23.20 | 24.50 | 23.15 | 24.20 | 1,093,799 | +1.00(+4.31%) |
Jul 31, 2018 | 23.00 | 23.38 | 22.65 | 23.20 | 724,673 | +0.20(+0.87%) |
Jul 30, 2018 | 23.85 | 23.85 | 22.60 | 23.00 | 992,880 | -0.35(-1.50%) |
Jul 27, 2018 | 24.45 | 24.45 | 23.05 | 23.35 | 525,700 | -1.15(-4.69%) |
Jul 26, 2018 | 24.50 | 24.73 | 23.80 | 24.50 | 564,875 | +0.05(+0.20%) |
Jul 25, 2018 | 23.60 | 24.65 | 23.40 | 24.45 | 623,750 | +0.95(+4.04%) |
Jul 24, 2018 | 24.35 | 23.10 | 23.50 | 760,655 | +0.00(+0.00%) | |
Jul 23, 2018 | 23.40 | 23.60 | 23.15 | 23.50 | 301,123 | +0.25(+1.08%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.85 | 23.25 | 393,665 | +0.25(+1.09%) |
Jul 19, 2018 | 22.80 | 23.10 | 22.65 | 23.00 | 405,095 | +0.25(+1.10%) |
Jul 18, 2018 | 22.50 | 22.90 | 22.25 | 22.75 | 511,275 | +0.30(+1.34%) |
Jul 17, 2018 | 22.10 | 22.45 | 21.95 | 22.45 | 260,735 | +0.35(+1.58%) |
Jul 16, 2018 | 22.20 | 22.27 | 21.75 | 22.10 | 375,793 | +0.00(+0.00%) |
Jul 13, 2018 | 22.15 | 21.45 | 22.10 | 411,711 | +0.45(+2.08%) | |
Jul 12, 2018 | 21.90 | 21.45 | 21.65 | 604,733 | +0.15(+0.70%) | |
Jul 11, 2018 | 21.55 | 22.15 | 21.25 | 21.50 | 661,694 | -0.20(-0.92%) |
Jul 10, 2018 | 22.30 | 22.50 | 21.55 | 21.70 | 299,479 | -0.55(-2.47%) |
Jul 09, 2018 | 22.30 | 22.35 | 22.10 | 22.25 | 263,320 | +0.05(+0.23%) |
Jul 06, 2018 | 21.90 | 22.20 | 21.90 | 22.20 | 224,159 | +0.25(+1.14%) |
Jul 05, 2018 | 21.50 | 22.02 | 21.40 | 21.95 | 337,593 | +0.30(+1.39%) |
Jul 03, 2018 | 21.65 | 21.65 | 21.65 | 0 | -0.15(-0.69%) | |
Jul 02, 2018 | 21.00 | 21.85 | 20.85 | 21.80 | 414,327 | +0.70(+3.32%) |
Jun 29, 2018 | 21.15 | 21.20 | 20.75 | 21.10 | 482,805 | +0.15(+0.72%) |
Jun 28, 2018 | 20.40 | 21.10 | 20.21 | 20.95 | 596,157 | +0.35(+1.70%) |
Jun 27, 2018 | 21.30 | 21.45 | 20.60 | 20.60 | 466,124 | -0.75(-3.51%) |
Jun 26, 2018 | 21.40 | 21.82 | 21.32 | 21.35 | 615,668 | -0.20(-0.93%) |
Jun 25, 2018 | 21.65 | 21.90 | 21.10 | 21.55 | 682,558 | -1.00(-4.43%) |
Jun 22, 2018 | 23.55 | 23.60 | 22.50 | 22.55 | 824,103 | -0.75(-3.22%) |
Jun 21, 2018 | 23.60 | 23.60 | 22.88 | 23.30 | 602,612 | -0.35(-1.48%) |
Jun 20, 2018 | 23.80 | 24.07 | 23.55 | 23.65 | 487,211 | +0.00(+0.00%) |
Jun 19, 2018 | 23.55 | 23.75 | 23.05 | 23.65 | 816,345 | -0.05(-0.21%) |
Jun 18, 2018 | 23.30 | 23.70 | 23.20 | 23.70 | 460,146 | +0.25(+1.07%) |
Jun 15, 2018 | 23.45 | 23.32 | 23.45 | 838,560 | +0.12(+0.54%) | |
Jun 14, 2018 | 22.95 | 23.38 | 22.93 | 23.32 | 631,520 | +0.47(+2.08%) |
Jun 13, 2018 | 22.85 | 22.98 | 22.60 | 22.85 | 501,627 | +0.20(+0.88%) |
Jun 12, 2018 | 22.35 | 22.85 | 22.32 | 22.65 | 630,383 | +0.30(+1.34%) |
Jun 11, 2018 | 22.25 | 22.45 | 22.15 | 22.35 | 457,503 | +0.10(+0.45%) |
Jun 08, 2018 | 22.05 | 22.40 | 22.00 | 22.25 | 413,718 | +0.30(+1.37%) |
Jun 07, 2018 | 22.25 | 22.40 | 21.90 | 21.95 | 571,511 | -0.20(-0.90%) |
Jun 06, 2018 | 21.80 | 22.20 | 21.65 | 22.15 | 804,881 | +0.40(+1.84%) |
Jun 05, 2018 | 21.10 | 21.89 | 21.10 | 21.75 | 1,535,448 | +0.70(+3.33%) |
Jun 04, 2018 | 19.75 | 21.15 | 19.75 | 21.05 | 1,472,090 | +1.55(+7.95%) |
Jun 01, 2018 | 19.50 | 19.70 | 19.32 | 19.50 | 550,902 | +0.15(+0.78%) |
May 31, 2018 | 19.45 | 19.55 | 19.27 | 19.35 | 355,099 | -0.15(-0.77%) |
May 30, 2018 | 19.40 | 19.55 | 19.25 | 19.50 | 437,176 | +0.15(+0.78%) |
May 29, 2018 | 18.95 | 19.45 | 18.75 | 19.35 | 656,293 | +0.25(+1.31%) |
May 25, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.20(+1.06%) | |
May 24, 2018 | 18.80 | 19.00 | 18.60 | 18.90 | 290,818 | +0.00(+0.00%) |
May 23, 2018 | 18.50 | 18.98 | 18.45 | 18.90 | 279,291 | +0.30(+1.61%) |
May 22, 2018 | 19.20 | 19.20 | 18.55 | 18.60 | 265,878 | -0.45(-2.36%) |
May 21, 2018 | 18.95 | 19.20 | 18.90 | 19.05 | 377,991 | +0.25(+1.33%) |
May 18, 2018 | 18.50 | 18.90 | 18.40 | 18.80 | 451,045 | +0.30(+1.62%) |
May 17, 2018 | 18.35 | 18.55 | 18.30 | 18.50 | 283,469 | +0.05(+0.27%) |
May 16, 2018 | 18.05 | 18.50 | 18.05 | 18.45 | 442,754 | +0.35(+1.93%) |
May 15, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 287,020 | -0.05(-0.28%) |
May 14, 2018 | 18.30 | 18.60 | 17.95 | 18.15 | 394,415 | -0.15(-0.82%) |
May 11, 2018 | 18.30 | 18.45 | 18.10 | 18.30 | 400,435 | -0.15(-0.81%) |
May 10, 2018 | 18.30 | 18.50 | 18.14 | 18.45 | 460,515 | +0.25(+1.37%) |
May 09, 2018 | 18.00 | 18.30 | 17.95 | 18.20 | 572,711 | +0.05(+0.28%) |
May 08, 2018 | 17.00 | 18.25 | 17.00 | 18.15 | 720,537 | -0.05(-0.27%) |
May 07, 2018 | 18.20 | 18.40 | 17.75 | 18.20 | 443,939 | +0.20(+1.11%) |
May 04, 2018 | 17.35 | 18.85 | 17.00 | 18.00 | 932,712 | +1.40(+8.43%) |
May 03, 2018 | 16.60 | 16.70 | 16.15 | 16.60 | 364,029 | +0.00(+0.00%) |
May 02, 2018 | 16.75 | 16.82 | 16.50 | 16.60 | 380,084 | -0.15(-0.90%) |
May 01, 2018 | 16.80 | 16.85 | 16.50 | 16.75 | 318,950 | -0.05(-0.30%) |
Apr 30, 2018 | 16.60 | 16.95 | 16.55 | 16.80 | 321,284 | +0.10(+0.60%) |
Apr 27, 2018 | 16.95 | 16.95 | 16.50 | 16.70 | 274,805 | -0.10(-0.60%) |
Apr 26, 2018 | 16.30 | 16.85 | 16.25 | 16.80 | 355,974 | +0.45(+2.75%) |
Apr 25, 2018 | 16.30 | 16.40 | 15.85 | 16.35 | 349,950 | +0.00(+0.00%) |
Apr 24, 2018 | 16.45 | 16.80 | 16.15 | 16.35 | 225,438 | -0.20(-1.21%) |
Apr 23, 2018 | 16.90 | 17.15 | 16.50 | 16.55 | 347,815 | +0.20(+1.22%) |
Apr 20, 2018 | 16.30 | 16.50 | 16.30 | 16.35 | 379,492 | -0.05(-0.30%) |
Apr 19, 2018 | 16.45 | 16.60 | 16.30 | 16.40 | 326,115 | -0.05(-0.30%) |
Apr 18, 2018 | 16.45 | 16.57 | 16.25 | 16.45 | 319,184 | +0.10(+0.61%) |
Apr 17, 2018 | 15.90 | 16.40 | 15.82 | 16.35 | 488,084 | +0.50(+3.15%) |
Apr 16, 2018 | 15.80 | 15.93 | 15.65 | 15.85 | 215,098 | +0.15(+0.96%) |
Apr 13, 2018 | 16.05 | 16.20 | 15.55 | 15.70 | 189,788 | -0.35(-2.18%) |
Apr 12, 2018 | 15.85 | 16.15 | 15.75 | 16.05 | 185,009 | +0.35(+2.23%) |
Apr 11, 2018 | 15.35 | 15.82 | 15.35 | 15.70 | 233,248 | +0.20(+1.29%) |
Apr 10, 2018 | 15.30 | 15.65 | 15.18 | 15.50 | 278,433 | +0.45(+2.99%) |
Apr 09, 2018 | 14.95 | 15.35 | 14.81 | 15.05 | 721,647 | +0.00(+0.00%) |
Apr 06, 2018 | 15.25 | 15.40 | 14.97 | 15.05 | 265,502 | -0.25(-1.63%) |
Apr 05, 2018 | 15.65 | 15.65 | 15.20 | 15.30 | 256,145 | -0.20(-1.29%) |
Apr 04, 2018 | 15.60 | 15.75 | 15.12 | 15.50 | 437,561 | -0.35(-2.21%) |
Apr 03, 2018 | 16.05 | 16.30 | 15.65 | 15.85 | 533,603 | -0.20(-1.25%) |
Apr 02, 2018 | 16.35 | 16.40 | 15.80 | 16.05 | 867,974 | -0.30(-1.83%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.65(+4.14%) | |
Mar 28, 2018 | 15.25 | 15.82 | 15.20 | 15.70 | 1,143,145 | -0.05(-0.32%) |
Mar 27, 2018 | 16.00 | 16.30 | 15.78 | 15.75 | 848,776 | -0.10(-0.63%) |
Mar 26, 2018 | 15.15 | 15.95 | 15.15 | 15.85 | 542,087 | +0.70(+4.62%) |
Mar 23, 2018 | 15.15 | 15.55 | 15.10 | 15.15 | 431,703 | +0.05(+0.33%) |
Mar 22, 2018 | 15.25 | 15.40 | 15.05 | 15.10 | 236,628 | -0.30(-1.95%) |
Mar 21, 2018 | 15.40 | 15.45 | 15.25 | 15.40 | 207,239 | +0.00(+0.00%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.40 | 300,245 | -0.15(-0.96%) |
Mar 19, 2018 | 15.50 | 15.60 | 15.00 | 15.55 | 351,846 | -0.20(-1.27%) |
Mar 16, 2018 | 15.70 | 15.90 | 15.45 | 15.75 | 734,208 | +0.05(+0.32%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.40 | 15.70 | 308,826 | +0.25(+1.62%) |
Mar 14, 2018 | 15.55 | 16.00 | 15.35 | 15.45 | 587,055 | -0.10(-0.64%) |
Mar 13, 2018 | 15.80 | 15.94 | 15.40 | 15.55 | 284,028 | -0.20(-1.27%) |
Mar 12, 2018 | 15.70 | 15.80 | 15.60 | 15.75 | 236,286 | +0.15(+0.96%) |
Mar 09, 2018 | 15.40 | 15.65 | 15.35 | 15.60 | 291,824 | +0.25(+1.63%) |
Mar 08, 2018 | 15.65 | 15.65 | 15.10 | 15.35 | 288,078 | -0.25(-1.60%) |
Mar 07, 2018 | 15.20 | 15.53 | 15.20 | 15.60 | 292,212 | +0.25(+1.63%) |
Mar 06, 2018 | 15.25 | 15.55 | 15.05 | 15.35 | 278,802 | +0.20(+1.32%) |
Mar 05, 2018 | 15.25 | 15.40 | 15.00 | 15.15 | 459,204 | -0.10(-0.66%) |
Mar 02, 2018 | 14.30 | 15.35 | 14.25 | 15.25 | 578,999 | +0.75(+5.17%) |
Mar 01, 2018 | 14.45 | 14.68 | 14.20 | 14.50 | 417,448 | +0.05(+0.35%) |
Feb 28, 2018 | 14.25 | 14.70 | 14.25 | 14.45 | 603,942 | +0.15(+1.05%) |
Feb 27, 2018 | 14.25 | 14.40 | 14.10 | 14.30 | 411,449 | +0.05(+0.35%) |
Feb 26, 2018 | 14.10 | 14.50 | 14.05 | 14.25 | 362,452 | +0.00(+0.00%) |
Feb 23, 2018 | 14.50 | 14.60 | 14.15 | 14.25 | 487,004 | -0.30(-2.06%) |
Feb 22, 2018 | 14.35 | 14.60 | 14.30 | 14.55 | 504,027 | +0.20(+1.39%) |
Feb 21, 2018 | 14.70 | 14.95 | 14.15 | 14.35 | 2,094,836 | +1.25(+9.54%) |
Feb 20, 2018 | 12.50 | 13.25 | 12.47 | 13.10 | 646,127 | +0.65(+5.22%) |
Feb 16, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.90 | 12.55 | 11.70 | 12.50 | 493,235 | +0.65(+5.49%) |
Feb 14, 2018 | 11.40 | 11.95 | 11.40 | 11.85 | 396,507 | +0.50(+4.41%) |
Feb 13, 2018 | 11.50 | 11.35 | 362,382 | +0.25(+2.25%) | ||
Feb 12, 2018 | 11.20 | 11.26 | 11.00 | 11.10 | 301,497 | -0.10(-0.89%) |
Feb 09, 2018 | 11.05 | 11.70 | 10.80 | 11.20 | 465,637 | +0.27(+2.52%) |
Feb 08, 2018 | 11.35 | 10.85 | 10.93 | 415,004 | -0.42(-3.74%) | |
Feb 07, 2018 | 11.25 | 11.50 | 11.15 | 11.35 | 230,406 | +0.05(+0.44%) |
Feb 06, 2018 | 11.15 | 11.40 | 10.95 | 11.30 | 389,188 | +0.00(+0.00%) |
Feb 05, 2018 | 11.50 | 11.50 | 11.10 | 11.30 | 336,804 | -0.30(-2.59%) |
Feb 02, 2018 | 11.90 | 11.98 | 11.47 | 11.60 | 425,095 | -0.35(-2.93%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.80 | 11.95 | 365,396 | +0.00(+0.00%) |
Jan 31, 2018 | 11.85 | 12.05 | 11.78 | 11.95 | 410,528 | +0.15(+1.27%) |
Jan 30, 2018 | 11.55 | 11.85 | 11.45 | 11.80 | 429,876 | +0.15(+1.29%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.60 | 11.65 | 335,678 | -0.35(-2.92%) |
Jan 26, 2018 | 11.80 | 12.07 | 11.70 | 12.00 | 319,890 | +0.20(+1.69%) |
Jan 25, 2018 | 11.85 | 11.95 | 11.50 | 11.80 | 365,404 | +0.05(+0.43%) |
Jan 24, 2018 | 11.95 | 12.00 | 11.65 | 11.75 | 430,234 | -0.20(-1.67%) |
Jan 23, 2018 | 11.90 | 12.05 | 11.65 | 11.95 | 401,008 | +0.15(+1.27%) |
Jan 22, 2018 | 12.00 | 12.05 | 11.72 | 11.80 | 269,028 | -0.15(-1.26%) |
Jan 19, 2018 | 11.95 | 12.00 | 11.75 | 11.95 | 232,168 | +0.00(+0.00%) |
Jan 18, 2018 | 12.00 | 11.85 | 11.95 | 283,409 | -0.03(-0.21%) | |
Jan 17, 2018 | 12.00 | 12.05 | 11.70 | 11.97 | 457,323 | +0.07(+0.63%) |
Jan 16, 2018 | 12.55 | 12.70 | 11.75 | 11.90 | 686,444 | -0.65(-5.18%) |
Jan 12, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.30(+2.45%) | |
Jan 11, 2018 | 12.10 | 12.30 | 12.00 | 12.25 | 317,250 | +0.15(+1.24%) |
Jan 10, 2018 | 12.05 | 12.10 | 11.90 | 12.10 | 243,510 | +0.10(+0.83%) |
Jan 09, 2018 | 12.05 | 12.15 | 11.88 | 12.00 | 259,057 | -0.05(-0.41%) |
Jan 08, 2018 | 12.10 | 12.12 | 11.85 | 12.05 | 373,677 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 12.30 | 11.80 | 12.05 | 529,451 | +0.20(+1.69%) |
Jan 04, 2018 | 11.70 | 11.90 | 11.60 | 11.85 | 281,223 | +0.20(+1.72%) |
Jan 03, 2018 | 11.60 | 11.80 | 11.56 | 11.65 | 285,341 | +0.05(+0.43%) |
Jan 02, 2018 | 11.60 | 11.82 | 11.50 | 11.60 | 523,855 | +0.10(+0.87%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.40 | 11.60 | 11.35 | 11.60 | 292,264 | +0.20(+1.75%) |
Dec 27, 2017 | 11.55 | 11.60 | 11.25 | 11.40 | 300,103 | -0.05(-0.44%) |
Dec 26, 2017 | 11.25 | 11.60 | 10.96 | 11.45 | 316,572 | +0.05(+0.44%) |
Dec 22, 2017 | 11.50 | 11.60 | 11.30 | 11.40 | 206,026 | -0.10(-0.87%) |
Dec 21, 2017 | 11.50 | 11.57 | 11.35 | 11.50 | 220,887 | +0.00(+0.00%) |
Dec 20, 2017 | 11.45 | 11.65 | 11.15 | 11.50 | 335,546 | +0.00(+0.00%) |
Dec 19, 2017 | 11.80 | 11.80 | 11.50 | 11.50 | 274,487 | -0.35(-2.95%) |
Dec 18, 2017 | 12.45 | 12.45 | 11.70 | 11.85 | 397,787 | -0.45(-3.66%) |
Dec 15, 2017 | 11.80 | 12.35 | 11.65 | 12.30 | 865,093 | +0.50(+4.24%) |
Dec 14, 2017 | 11.50 | 12.28 | 11.40 | 11.80 | 740,472 | +0.75(+6.79%) |
Dec 13, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 363,744 | -0.05(-0.45%) |
Dec 12, 2017 | 11.00 | 11.15 | 10.95 | 11.10 | 288,382 | +0.10(+0.91%) |
Dec 11, 2017 | 11.15 | 11.20 | 11.00 | 11.00 | 320,530 | -0.15(-1.35%) |
Dec 08, 2017 | 11.20 | 11.35 | 11.05 | 11.15 | 340,029 | +0.05(+0.45%) |
Dec 07, 2017 | 11.20 | 11.45 | 10.97 | 11.10 | 509,489 | -0.10(-0.89%) |
Dec 06, 2017 | 11.00 | 11.28 | 11.00 | 11.20 | 815,759 | +0.15(+1.36%) |
Dec 05, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 298,562 | +0.00(+0.00%) |
Dec 04, 2017 | 11.20 | 11.20 | 10.95 | 11.05 | 425,336 | +0.00(+0.00%) |
Dec 01, 2017 | 11.10 | 11.15 | 10.90 | 11.05 | 294,468 | -0.05(-0.45%) |
Nov 30, 2017 | 11.25 | 11.25 | 11.05 | 11.10 | 376,994 | -0.05(-0.45%) |
Nov 29, 2017 | 11.25 | 11.35 | 11.00 | 11.15 | 291,903 | -0.05(-0.45%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.20 | 569,194 | -0.05(-0.44%) |
Nov 27, 2017 | 11.15 | 11.38 | 11.10 | 11.25 | 729,551 | +0.10(+0.90%) |
Nov 24, 2017 | 11.10 | 11.25 | 11.00 | 11.15 | 204,125 | +0.10(+0.90%) |
Nov 22, 2017 | 11.20 | 11.25 | 11.05 | 11.05 | 283,677 | -0.20(-1.78%) |
Nov 21, 2017 | 11.25 | 11.30 | 11.20 | 11.25 | 356,938 | +0.05(+0.45%) |
Nov 20, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 710,508 | -0.10(-0.88%) |
Nov 17, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 262,742 | +0.05(+0.44%) |
Nov 16, 2017 | 11.00 | 11.30 | 11.00 | 11.25 | 221,024 | +0.35(+3.21%) |
Nov 15, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 219,657 | -0.20(-1.80%) |
Nov 14, 2017 | 11.25 | 11.30 | 10.90 | 11.10 | 438,408 | -0.10(-0.89%) |
Nov 13, 2017 | 11.00 | 11.30 | 10.95 | 11.20 | 329,487 | +0.10(+0.90%) |
Nov 10, 2017 | 11.15 | 11.30 | 11.10 | 11.10 | 253,022 | -0.15(-1.33%) |
Nov 09, 2017 | 11.35 | 11.45 | 11.20 | 11.25 | 186,998 | -0.25(-2.17%) |
Nov 08, 2017 | 11.30 | 11.55 | 11.25 | 11.50 | 506,046 | +0.10(+0.88%) |
Nov 07, 2017 | 11.70 | 11.70 | 11.30 | 11.40 | 418,576 | -0.35(-2.98%) |
Nov 06, 2017 | 12.10 | 12.10 | 11.45 | 11.75 | 677,410 | -0.35(-2.89%) |
Nov 03, 2017 | 11.55 | 12.30 | 11.55 | 12.10 | 968,392 | +0.57(+4.99%) |
Nov 02, 2017 | 13.50 | 13.65 | 11.45 | 11.53 | 1,409,451 | -2.42(-17.38%) |