Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.65 | 13.84 | 13.05 | 13.59 | 501,368 | -0.02(-0.15%) |
Oct 30, 2018 | 13.14 | 13.76 | 12.89 | 13.61 | 269,079 | +0.47(+3.58%) |
Oct 29, 2018 | 12.76 | 13.54 | 12.69 | 13.14 | 275,089 | +0.37(+2.90%) |
Oct 26, 2018 | 12.69 | 12.85 | 12.20 | 12.77 | 360,600 | -0.12(-0.93%) |
Oct 25, 2018 | 13.17 | 13.41 | 12.84 | 12.89 | 432,019 | -0.14(-1.07%) |
Oct 24, 2018 | 13.94 | 14.31 | 13.02 | 13.03 | 359,930 | -0.88(-6.33%) |
Oct 23, 2018 | 13.81 | 14.17 | 13.60 | 13.91 | 444,903 | -0.04(-0.29%) |
Oct 22, 2018 | 14.80 | 14.95 | 13.84 | 13.95 | 296,876 | -0.86(-5.81%) |
Oct 19, 2018 | 15.02 | 15.34 | 14.72 | 14.81 | 243,300 | -0.26(-1.73%) |
Oct 18, 2018 | 15.18 | 15.47 | 14.86 | 15.07 | 285,404 | -0.23(-1.50%) |
Oct 17, 2018 | 15.08 | 15.66 | 14.87 | 15.30 | 229,030 | +0.15(+0.99%) |
Oct 16, 2018 | 14.33 | 15.24 | 14.26 | 15.15 | 631,625 | +0.95(+6.69%) |
Oct 15, 2018 | 13.65 | 14.47 | 13.36 | 14.20 | 317,620 | +0.50(+3.65%) |
Oct 12, 2018 | 14.75 | 14.75 | 13.38 | 13.70 | 645,300 | -0.76(-5.26%) |
Oct 11, 2018 | 14.41 | 15.55 | 14.37 | 14.46 | 644,763 | -0.05(-0.34%) |
Oct 10, 2018 | 15.20 | 15.25 | 14.48 | 14.51 | 267,087 | -0.71(-4.66%) |
Oct 09, 2018 | 15.07 | 15.46 | 15.07 | 15.22 | 171,021 | +0.16(+1.06%) |
Oct 08, 2018 | 15.12 | 15.25 | 14.77 | 15.06 | 328,122 | -0.04(-0.26%) |
Oct 05, 2018 | 15.51 | 15.81 | 14.74 | 15.10 | 400,600 | -0.44(-2.83%) |
Oct 04, 2018 | 16.03 | 16.21 | 15.46 | 15.54 | 353,918 | -0.53(-3.30%) |
Oct 03, 2018 | 15.76 | 16.48 | 15.49 | 16.07 | 490,159 | +0.34(+2.16%) |
Oct 02, 2018 | 15.97 | 15.99 | 15.23 | 15.73 | 442,301 | -0.26(-1.63%) |
Oct 01, 2018 | 16.45 | 16.87 | 15.82 | 15.99 | 333,699 | -0.51(-3.09%) |
Sep 28, 2018 | 15.85 | 16.65 | 15.70 | 16.50 | 322,600 | +0.65(+4.10%) |
Sep 27, 2018 | 15.60 | 15.90 | 15.50 | 15.85 | 149,476 | +0.20(+1.28%) |
Sep 26, 2018 | 15.80 | 16.05 | 15.45 | 15.65 | 155,575 | -0.20(-1.26%) |
Sep 25, 2018 | 15.50 | 15.85 | 15.45 | 15.85 | 191,262 | +0.40(+2.59%) |
Sep 24, 2018 | 15.40 | 15.55 | 15.10 | 15.45 | 192,213 | +0.05(+0.32%) |
Sep 21, 2018 | 16.20 | 16.20 | 15.30 | 15.40 | 361,700 | -0.75(-4.64%) |
Sep 20, 2018 | 15.80 | 16.25 | 15.40 | 16.15 | 200,927 | +0.45(+2.87%) |
Sep 19, 2018 | 15.65 | 15.85 | 15.20 | 15.70 | 255,211 | +0.10(+0.64%) |
Sep 18, 2018 | 17.25 | 17.25 | 15.35 | 15.60 | 713,122 | +0.90(+6.12%) |
Sep 17, 2018 | 15.05 | 15.45 | 14.65 | 14.70 | 179,329 | -0.35(-2.33%) |
Sep 14, 2018 | 15.60 | 15.70 | 15.00 | 15.05 | 155,500 | -0.55(-3.53%) |
Sep 13, 2018 | 15.50 | 15.75 | 15.40 | 15.60 | 149,033 | +0.15(+0.97%) |
Sep 12, 2018 | 15.50 | 15.60 | 15.22 | 15.45 | 137,343 | -0.10(-0.64%) |
Sep 11, 2018 | 15.35 | 15.85 | 15.28 | 15.55 | 167,955 | +0.15(+0.97%) |
Sep 10, 2018 | 15.40 | 15.50 | 15.05 | 15.40 | 223,714 | +0.00(+0.00%) |
Sep 07, 2018 | 15.90 | 15.90 | 15.10 | 15.40 | 396,700 | -0.50(-3.14%) |
Sep 06, 2018 | 16.20 | 16.30 | 15.85 | 15.90 | 248,123 | -0.30(-1.85%) |
Sep 05, 2018 | 16.55 | 16.77 | 16.05 | 16.20 | 280,451 | -0.35(-2.11%) |
Sep 04, 2018 | 17.30 | 17.45 | 16.50 | 16.55 | 281,130 | -0.80(-4.61%) |
Aug 31, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.20(-1.14%) | |
Aug 30, 2018 | 17.85 | 17.90 | 17.45 | 17.55 | 174,753 | -0.40(-2.23%) |
Aug 29, 2018 | 18.10 | 18.15 | 17.75 | 17.95 | 148,933 | -0.10(-0.55%) |
Aug 28, 2018 | 18.20 | 18.50 | 17.80 | 18.05 | 299,591 | -0.10(-0.55%) |
Aug 27, 2018 | 17.95 | 18.32 | 17.38 | 18.15 | 433,321 | +0.35(+1.97%) |
Aug 24, 2018 | 17.90 | 18.20 | 17.75 | 17.80 | 284,900 | -0.15(-0.84%) |
Aug 23, 2018 | 17.70 | 18.00 | 17.60 | 17.95 | 355,943 | +0.25(+1.41%) |
Aug 22, 2018 | 17.65 | 18.05 | 17.50 | 17.70 | 340,730 | +0.10(+0.57%) |
Aug 21, 2018 | 17.50 | 17.75 | 17.20 | 17.60 | 453,867 | +0.15(+0.86%) |
Aug 20, 2018 | 17.40 | 17.60 | 17.10 | 17.45 | 249,109 | +0.15(+0.87%) |
Aug 17, 2018 | 17.40 | 17.55 | 17.19 | 17.30 | 334,000 | -0.20(-1.14%) |
Aug 16, 2018 | 17.25 | 17.95 | 17.20 | 17.50 | 289,279 | +0.30(+1.74%) |
Aug 15, 2018 | 17.45 | 17.85 | 17.07 | 17.20 | 501,417 | -0.25(-1.43%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.45 | 17.45 | 798,006 | -0.50(-2.79%) |
Aug 13, 2018 | 18.15 | 18.70 | 17.55 | 17.95 | 395,442 | +0.15(+0.84%) |
Aug 10, 2018 | 16.95 | 18.00 | 16.70 | 17.80 | 608,800 | +0.80(+4.71%) |
Aug 09, 2018 | 14.50 | 17.15 | 14.01 | 17.00 | 598,289 | +1.25(+7.94%) |
Aug 08, 2018 | 15.25 | 16.00 | 15.10 | 15.75 | 432,907 | +0.60(+3.96%) |
Aug 07, 2018 | 15.65 | 15.65 | 15.05 | 15.15 | 416,502 | -0.20(-1.30%) |
Aug 06, 2018 | 15.75 | 16.15 | 15.35 | 15.35 | 267,312 | -0.50(-3.15%) |
Aug 03, 2018 | 15.75 | 16.10 | 15.45 | 15.85 | 322,600 | +0.10(+0.63%) |
Aug 02, 2018 | 15.10 | 15.90 | 14.93 | 15.75 | 248,286 | +0.45(+2.94%) |
Aug 01, 2018 | 15.20 | 15.75 | 14.80 | 15.30 | 230,031 | +0.20(+1.32%) |
Jul 31, 2018 | 14.75 | 15.15 | 14.62 | 15.10 | 230,578 | +0.20(+1.34%) |
Jul 30, 2018 | 14.65 | 14.95 | 14.50 | 14.90 | 320,279 | +0.20(+1.36%) |
Jul 27, 2018 | 14.85 | 14.85 | 14.40 | 14.70 | 309,800 | +0.00(+0.00%) |
Jul 26, 2018 | 14.80 | 14.55 | 14.70 | 501,227 | -0.10(-0.68%) | |
Jul 25, 2018 | 14.35 | 14.85 | 14.35 | 14.80 | 170,071 | +0.15(+1.02%) |
Jul 24, 2018 | 14.45 | 14.75 | 14.30 | 14.65 | 290,453 | +0.20(+1.38%) |
Jul 23, 2018 | 14.20 | 14.45 | 13.90 | 14.45 | 445,982 | +0.30(+2.12%) |
Jul 20, 2018 | 13.95 | 14.25 | 13.80 | 14.15 | 240,550 | +0.25(+1.80%) |
Jul 19, 2018 | 14.20 | 14.45 | 13.85 | 13.90 | 299,099 | -0.25(-1.77%) |
Jul 18, 2018 | 15.20 | 15.20 | 14.05 | 14.15 | 743,700 | -1.00(-6.60%) |
Jul 17, 2018 | 15.15 | 15.40 | 15.00 | 15.15 | 226,493 | -0.05(-0.33%) |
Jul 16, 2018 | 15.35 | 15.55 | 15.05 | 15.20 | 258,575 | -0.10(-0.65%) |
Jul 13, 2018 | 15.55 | 15.60 | 15.10 | 15.30 | 237,125 | -0.25(-1.61%) |
Jul 12, 2018 | 15.40 | 15.82 | 15.25 | 15.55 | 226,667 | +0.30(+1.97%) |
Jul 11, 2018 | 15.70 | 15.85 | 15.20 | 15.25 | 113,632 | -0.55(-3.48%) |
Jul 10, 2018 | 15.90 | 16.30 | 15.65 | 15.80 | 131,180 | -0.15(-0.94%) |
Jul 09, 2018 | 15.50 | 16.00 | 15.40 | 15.95 | 165,193 | +0.55(+3.57%) |
Jul 06, 2018 | 15.10 | 15.50 | 15.10 | 15.40 | 149,371 | +0.20(+1.32%) |
Jul 05, 2018 | 15.25 | 15.50 | 15.05 | 15.20 | 136,639 | +0.05(+0.33%) |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.68%) | |
Jul 02, 2018 | 14.85 | 14.95 | 14.59 | 14.90 | 259,864 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.25 | 14.70 | 14.90 | 312,813 | -0.40(-2.61%) |
Jun 28, 2018 | 15.95 | 16.30 | 14.95 | 15.30 | 344,098 | -0.05(-0.33%) |
Jun 27, 2018 | 15.75 | 15.75 | 14.85 | 15.35 | 302,981 | -0.35(-2.23%) |
Jun 26, 2018 | 16.00 | 16.05 | 15.65 | 15.70 | 87,548 | -0.20(-1.26%) |
Jun 25, 2018 | 16.55 | 16.55 | 15.85 | 15.90 | 234,264 | -0.75(-4.50%) |
Jun 22, 2018 | 16.60 | 16.75 | 16.15 | 16.65 | 578,460 | +0.10(+0.60%) |
Jun 21, 2018 | 16.35 | 16.65 | 16.20 | 16.55 | 205,846 | +0.05(+0.30%) |
Jun 20, 2018 | 15.60 | 16.50 | 15.41 | 16.50 | 195,973 | +1.00(+6.45%) |
Jun 19, 2018 | 15.10 | 15.50 | 14.80 | 15.50 | 275,441 | +0.45(+2.99%) |
Jun 18, 2018 | 15.70 | 15.70 | 14.95 | 15.05 | 195,076 | -0.75(-4.75%) |
Jun 15, 2018 | 15.80 | 15.60 | 15.80 | 212,365 | +0.20(+1.28%) | |
Jun 14, 2018 | 15.65 | 15.85 | 15.00 | 15.60 | 377,907 | +0.00(+0.00%) |
Jun 13, 2018 | 15.40 | 15.60 | 14.95 | 15.60 | 233,093 | +0.20(+1.30%) |
Jun 12, 2018 | 15.15 | 15.50 | 14.55 | 15.40 | 246,263 | +0.30(+1.99%) |
Jun 11, 2018 | 14.75 | 15.25 | 14.60 | 15.10 | 208,525 | +0.25(+1.68%) |
Jun 08, 2018 | 15.40 | 15.47 | 14.75 | 14.85 | 369,405 | -0.60(-3.88%) |
Jun 07, 2018 | 16.40 | 16.45 | 15.30 | 15.45 | 321,083 | -1.00(-6.08%) |
Jun 06, 2018 | 15.90 | 16.55 | 15.75 | 16.45 | 199,297 | +0.50(+3.13%) |
Jun 05, 2018 | 15.90 | 16.35 | 15.75 | 15.95 | 184,722 | +0.05(+0.31%) |
Jun 04, 2018 | 16.30 | 16.50 | 15.70 | 15.90 | 224,363 | -0.40(-2.45%) |
Jun 01, 2018 | 16.35 | 16.45 | 16.05 | 16.30 | 223,042 | +0.05(+0.31%) |
May 31, 2018 | 16.45 | 16.60 | 16.15 | 16.25 | 196,298 | -0.25(-1.52%) |
May 30, 2018 | 16.60 | 16.80 | 16.35 | 16.50 | 153,476 | +0.00(+0.00%) |
May 29, 2018 | 16.35 | 16.57 | 15.81 | 16.50 | 224,093 | -0.05(-0.30%) |
May 25, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.15(+0.91%) | |
May 24, 2018 | 16.70 | 16.78 | 16.30 | 16.40 | 212,884 | -0.30(-1.80%) |
May 23, 2018 | 17.40 | 17.70 | 16.52 | 16.70 | 288,355 | -0.85(-4.84%) |
May 22, 2018 | 18.25 | 18.30 | 17.30 | 17.55 | 322,442 | -0.60(-3.31%) |
May 21, 2018 | 19.00 | 19.00 | 18.05 | 18.15 | 399,804 | -0.55(-2.94%) |
May 18, 2018 | 19.50 | 19.50 | 18.55 | 18.70 | 359,862 | -0.70(-3.61%) |
May 17, 2018 | 19.50 | 19.65 | 19.10 | 19.40 | 258,002 | -0.35(-1.77%) |
May 16, 2018 | 19.65 | 19.95 | 19.45 | 19.75 | 435,847 | +0.20(+1.02%) |
May 15, 2018 | 19.55 | 19.70 | 18.61 | 19.55 | 536,324 | -0.25(-1.26%) |
May 14, 2018 | 19.30 | 19.85 | 19.30 | 19.80 | 310,702 | +0.45(+2.33%) |
May 11, 2018 | 18.75 | 19.90 | 18.55 | 19.35 | 1,133,505 | +1.10(+6.03%) |
May 10, 2018 | 17.40 | 18.70 | 16.70 | 18.25 | 564,990 | +0.95(+5.49%) |
May 09, 2018 | 15.60 | 17.60 | 15.40 | 17.30 | 629,831 | +0.25(+1.47%) |
May 08, 2018 | 16.85 | 17.25 | 16.85 | 17.05 | 194,624 | -0.05(-0.29%) |
May 07, 2018 | 16.20 | 17.25 | 16.20 | 17.10 | 154,707 | +1.00(+6.21%) |
May 04, 2018 | 15.80 | 16.15 | 15.35 | 16.10 | 273,239 | +0.30(+1.90%) |
May 03, 2018 | 16.75 | 16.75 | 15.70 | 15.80 | 244,106 | -1.10(-6.51%) |
May 02, 2018 | 16.45 | 17.20 | 16.45 | 16.90 | 312,215 | +0.50(+3.05%) |
May 01, 2018 | 16.05 | 16.52 | 15.75 | 16.40 | 164,198 | +0.40(+2.50%) |
Apr 30, 2018 | 15.85 | 16.27 | 15.65 | 16.00 | 516,823 | +0.30(+1.91%) |
Apr 27, 2018 | 15.80 | 16.10 | 15.62 | 15.70 | 186,644 | -0.05(-0.32%) |
Apr 26, 2018 | 16.40 | 16.65 | 15.75 | 15.75 | 259,306 | -0.70(-4.26%) |
Apr 25, 2018 | 16.80 | 16.85 | 16.30 | 16.45 | 130,157 | -0.30(-1.79%) |
Apr 24, 2018 | 16.85 | 17.45 | 16.30 | 16.75 | 233,923 | +0.00(+0.00%) |
Apr 23, 2018 | 17.55 | 17.77 | 16.55 | 16.75 | 224,379 | -0.80(-4.56%) |
Apr 20, 2018 | 18.05 | 18.20 | 17.50 | 17.55 | 216,412 | -0.55(-3.04%) |
Apr 19, 2018 | 17.30 | 18.25 | 17.30 | 18.10 | 852,423 | +0.62(+3.58%) |
Apr 18, 2018 | 17.10 | 17.85 | 17.00 | 17.48 | 306,536 | +0.33(+1.90%) |
Apr 17, 2018 | 17.05 | 17.40 | 17.00 | 17.15 | 260,479 | +0.25(+1.48%) |
Apr 16, 2018 | 16.55 | 17.10 | 16.30 | 16.90 | 164,475 | +0.40(+2.42%) |
Apr 13, 2018 | 16.70 | 16.90 | 16.25 | 16.50 | 280,448 | -0.02(-0.15%) |
Apr 12, 2018 | 16.65 | 17.05 | 16.50 | 16.52 | 158,598 | -0.12(-0.75%) |
Apr 11, 2018 | 17.20 | 17.65 | 15.93 | 16.65 | 712,133 | -1.10(-6.20%) |
Apr 10, 2018 | 17.80 | 18.20 | 17.50 | 17.75 | 335,505 | +0.05(+0.28%) |
Apr 09, 2018 | 17.90 | 18.50 | 17.65 | 17.70 | 286,631 | +0.00(+0.00%) |
Apr 06, 2018 | 17.70 | 336,005 | -0.25(-1.39%) | |||
Apr 05, 2018 | 17.85 | 18.20 | 17.65 | 17.95 | 262,643 | +0.20(+1.13%) |
Apr 04, 2018 | 17.15 | 17.90 | 16.83 | 17.75 | 375,293 | +0.65(+3.80%) |
Apr 03, 2018 | 17.10 | 17.55 | 16.90 | 17.10 | 191,644 | +0.15(+0.88%) |
Apr 02, 2018 | 16.95 | 17.98 | 16.70 | 16.95 | 421,910 | -0.20(-1.17%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 16.80 | 17.45 | 16.50 | 16.80 | 196,538 | -0.05(-0.30%) |
Mar 27, 2018 | 16.85 | 17.25 | 16.60 | 16.85 | 191,970 | +0.05(+0.30%) |
Mar 26, 2018 | 16.60 | 16.95 | 16.25 | 16.80 | 197,467 | +0.50(+3.07%) |
Mar 23, 2018 | 16.50 | 16.90 | 16.25 | 16.30 | 207,908 | -0.10(-0.61%) |
Mar 22, 2018 | 16.60 | 16.85 | 16.30 | 16.40 | 202,502 | -0.40(-2.38%) |
Mar 21, 2018 | 16.10 | 17.00 | 16.00 | 16.80 | 185,608 | +0.65(+4.02%) |
Mar 20, 2018 | 16.95 | 17.20 | 16.05 | 16.15 | 277,813 | -0.85(-5.00%) |
Mar 19, 2018 | 17.35 | 17.35 | 16.70 | 17.00 | 321,763 | -0.15(-0.87%) |
Mar 16, 2018 | 17.00 | 17.40 | 16.85 | 17.15 | 306,708 | +0.20(+1.18%) |
Mar 15, 2018 | 16.70 | 17.20 | 16.62 | 16.95 | 211,669 | +0.20(+1.19%) |
Mar 14, 2018 | 16.65 | 17.40 | 16.65 | 16.75 | 199,175 | +0.10(+0.60%) |
Mar 13, 2018 | 17.35 | 17.50 | 16.55 | 16.65 | 298,667 | -0.60(-3.48%) |
Mar 12, 2018 | 17.40 | 17.55 | 17.10 | 17.25 | 212,612 | -0.05(-0.29%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.05 | 17.30 | 272,311 | -0.10(-0.57%) |
Mar 08, 2018 | 17.50 | 17.75 | 17.05 | 17.40 | 211,378 | +0.05(+0.29%) |
Mar 07, 2018 | 16.65 | 17.65 | 16.65 | 17.35 | 392,533 | +0.55(+3.27%) |
Mar 06, 2018 | 16.70 | 17.26 | 16.45 | 16.80 | 304,137 | +0.00(+0.00%) |
Mar 05, 2018 | 16.25 | 17.20 | 16.10 | 16.80 | 1,172,311 | +0.80(+5.00%) |
Mar 02, 2018 | 15.00 | 16.10 | 14.85 | 16.00 | 330,440 | +1.05(+7.02%) |
Mar 01, 2018 | 15.50 | 16.10 | 14.25 | 14.95 | 767,546 | -0.90(-5.68%) |
Feb 28, 2018 | 15.65 | 16.40 | 15.65 | 15.85 | 367,152 | +0.10(+0.63%) |
Feb 27, 2018 | 15.70 | 16.80 | 15.65 | 15.75 | 198,268 | -0.15(-0.94%) |
Feb 26, 2018 | 16.10 | 16.23 | 15.65 | 15.90 | 183,580 | -0.05(-0.31%) |
Feb 23, 2018 | 16.20 | 16.85 | 15.90 | 15.95 | 393,099 | -0.10(-0.62%) |
Feb 22, 2018 | 16.45 | 16.55 | 15.80 | 16.05 | 212,481 | -0.35(-2.13%) |
Feb 21, 2018 | 16.30 | 16.75 | 16.05 | 16.40 | 104,153 | +0.10(+0.61%) |
Feb 20, 2018 | 15.85 | 16.70 | 15.70 | 16.30 | 172,693 | +0.05(+0.31%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.05(+0.31%) | |
Feb 15, 2018 | 15.65 | 16.27 | 15.65 | 16.20 | 211,814 | +0.60(+3.85%) |
Feb 14, 2018 | 15.00 | 15.75 | 14.90 | 15.60 | 175,481 | +0.40(+2.63%) |
Feb 13, 2018 | 14.55 | 15.35 | 14.45 | 15.20 | 186,875 | +0.65(+4.47%) |
Feb 12, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 332,760 | -0.25(-1.69%) |
Feb 09, 2018 | 14.60 | 15.30 | 14.35 | 14.80 | 328,644 | +0.50(+3.50%) |
Feb 08, 2018 | 15.20 | 15.80 | 14.25 | 14.30 | 728,076 | -0.80(-5.30%) |
Feb 07, 2018 | 14.90 | 15.70 | 14.60 | 15.10 | 426,620 | +0.10(+0.67%) |
Feb 06, 2018 | 13.75 | 15.30 | 13.25 | 15.00 | 355,004 | +0.80(+5.63%) |
Feb 05, 2018 | 14.50 | 14.55 | 13.85 | 14.20 | 189,085 | -0.45(-3.07%) |
Feb 02, 2018 | 15.20 | 15.20 | 14.30 | 14.65 | 317,697 | -0.70(-4.56%) |
Feb 01, 2018 | 15.40 | 15.60 | 14.96 | 15.35 | 245,394 | -0.20(-1.29%) |
Jan 31, 2018 | 16.10 | 16.10 | 15.35 | 15.55 | 249,828 | -0.30(-1.89%) |
Jan 30, 2018 | 15.95 | 16.10 | 15.75 | 15.85 | 401,757 | +0.50(+3.26%) |
Jan 29, 2018 | 14.60 | 15.40 | 14.38 | 15.35 | 364,595 | +0.70(+4.78%) |
Jan 26, 2018 | 14.50 | 14.70 | 14.10 | 14.65 | 210,093 | +0.10(+0.69%) |
Jan 25, 2018 | 14.65 | 14.75 | 14.10 | 14.55 | 257,129 | -0.10(-0.68%) |
Jan 24, 2018 | 14.75 | 15.05 | 13.95 | 14.65 | 442,919 | -0.15(-1.01%) |
Jan 23, 2018 | 15.25 | 15.53 | 14.55 | 14.80 | 476,138 | -0.45(-2.95%) |
Jan 22, 2018 | 14.90 | 15.30 | 14.75 | 15.25 | 393,916 | +0.35(+2.35%) |
Jan 19, 2018 | 15.55 | 15.70 | 14.74 | 14.90 | 662,266 | -0.80(-5.10%) |
Jan 18, 2018 | 15.85 | 16.00 | 15.50 | 15.70 | 413,041 | -0.25(-1.57%) |
Jan 17, 2018 | 15.65 | 16.05 | 15.55 | 15.95 | 579,326 | +0.30(+1.92%) |
Jan 16, 2018 | 15.35 | 15.80 | 15.15 | 15.65 | 823,905 | +0.45(+2.96%) |
Jan 12, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.55(+3.75%) | |
Jan 11, 2018 | 14.10 | 14.70 | 13.70 | 14.65 | 464,788 | +0.85(+6.16%) |
Jan 10, 2018 | 14.25 | 13.50 | 13.80 | 670,927 | -0.20(-1.43%) | |
Jan 09, 2018 | 13.25 | 14.55 | 13.05 | 14.00 | 824,559 | +0.85(+6.46%) |
Jan 08, 2018 | 12.55 | 13.15 | 12.35 | 13.15 | 566,364 | +0.50(+3.95%) |
Jan 05, 2018 | 13.00 | 13.09 | 12.55 | 12.65 | 291,027 | -0.25(-1.94%) |
Jan 04, 2018 | 12.90 | 13.25 | 12.55 | 12.90 | 430,505 | +0.00(+0.00%) |
Jan 03, 2018 | 13.40 | 13.45 | 12.78 | 12.90 | 410,278 | -0.45(-3.37%) |
Jan 02, 2018 | 12.10 | 13.35 | 12.10 | 13.35 | 354,094 | +1.25(+10.33%) |
Dec 29, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.10(-0.82%) | |
Dec 28, 2017 | 12.15 | 12.50 | 12.05 | 12.20 | 205,533 | +0.10(+0.83%) |
Dec 27, 2017 | 12.15 | 12.30 | 12.00 | 12.10 | 207,860 | -0.05(-0.41%) |
Dec 26, 2017 | 12.70 | 12.75 | 12.00 | 12.15 | 358,175 | -0.55(-4.33%) |
Dec 22, 2017 | 11.15 | 12.78 | 11.15 | 12.70 | 561,696 | +1.55(+13.90%) |
Dec 21, 2017 | 10.65 | 11.28 | 10.65 | 11.15 | 449,773 | +0.50(+4.69%) |
Dec 20, 2017 | 10.95 | 11.10 | 10.60 | 10.65 | 395,307 | -0.20(-1.84%) |
Dec 19, 2017 | 11.30 | 11.70 | 10.60 | 10.85 | 581,819 | -0.55(-4.82%) |
Dec 18, 2017 | 11.20 | 11.94 | 11.20 | 11.40 | 661,299 | +0.25(+2.24%) |
Dec 15, 2017 | 10.05 | 11.50 | 10.01 | 11.15 | 1,461,710 | +1.40(+14.36%) |
Dec 14, 2017 | 9.500 | 9.800 | 9.500 | 9.750 | 285,723 | +0.25(+2.63%) |
Dec 13, 2017 | 9.700 | 9.850 | 9.450 | 9.500 | 394,067 | -0.05(-0.52%) |
Dec 12, 2017 | 9.850 | 9.900 | 9.550 | 9.550 | 393,748 | -0.20(-2.05%) |
Dec 11, 2017 | 9.350 | 9.850 | 8.950 | 9.750 | 489,727 | +0.45(+4.84%) |
Dec 08, 2017 | 8.950 | 9.350 | 8.527 | 9.300 | 395,887 | +0.45(+5.08%) |
Dec 07, 2017 | 8.450 | 9.100 | 8.200 | 8.850 | 437,854 | +0.50(+5.99%) |
Dec 06, 2017 | 8.550 | 8.750 | 8.150 | 8.350 | 450,447 | -0.25(-2.91%) |
Dec 05, 2017 | 9.150 | 9.150 | 8.550 | 8.600 | 300,275 | -0.50(-5.49%) |
Dec 04, 2017 | 9.550 | 9.850 | 9.000 | 9.100 | 379,140 | -0.25(-2.67%) |
Dec 01, 2017 | 9.450 | 9.450 | 9.050 | 9.350 | 330,388 | -0.05(-0.53%) |
Nov 30, 2017 | 9.600 | 9.700 | 9.250 | 9.400 | 332,761 | +0.00(+0.00%) |
Nov 29, 2017 | 9.500 | 9.700 | 9.250 | 9.400 | 436,927 | -0.20(-2.08%) |
Nov 28, 2017 | 8.650 | 9.600 | 8.500 | 9.600 | 1,155,276 | +1.00(+11.63%) |
Nov 27, 2017 | 8.550 | 8.800 | 8.350 | 8.600 | 255,104 | +0.05(+0.58%) |
Nov 24, 2017 | 8.650 | 8.950 | 8.150 | 8.550 | 121,855 | +0.00(+0.00%) |
Nov 22, 2017 | 8.300 | 8.750 | 8.200 | 8.550 | 345,945 | +0.30(+3.64%) |
Nov 21, 2017 | 7.700 | 8.300 | 7.550 | 8.250 | 708,852 | +0.60(+7.84%) |
Nov 20, 2017 | 9.000 | 9.000 | 7.600 | 7.650 | 597,773 | -0.70(-8.38%) |
Nov 17, 2017 | 8.200 | 8.475 | 8.100 | 8.350 | 514,541 | +0.15(+1.83%) |
Nov 16, 2017 | 8.050 | 8.500 | 8.000 | 8.200 | 585,252 | +0.30(+3.80%) |
Nov 15, 2017 | 8.300 | 8.300 | 7.900 | 7.900 | 425,513 | -0.40(-4.82%) |
Nov 14, 2017 | 8.650 | 9.250 | 8.260 | 8.300 | 324,318 | -0.45(-5.14%) |
Nov 13, 2017 | 9.200 | 9.300 | 8.600 | 8.750 | 541,508 | -0.70(-7.41%) |
Nov 10, 2017 | 9.600 | 9.750 | 8.950 | 9.450 | 545,064 | -0.15(-1.56%) |
Nov 09, 2017 | 8.200 | 9.900 | 7.900 | 9.600 | 1,087,875 | +1.40(+17.07%) |
Nov 08, 2017 | 8.000 | 8.350 | 8.000 | 8.200 | 554,764 | +0.10(+1.23%) |
Nov 07, 2017 | 8.050 | 8.275 | 7.900 | 8.100 | 457,578 | +0.15(+1.89%) |
Nov 06, 2017 | 8.050 | 8.050 | 7.850 | 7.950 | 406,713 | -0.05(-0.62%) |
Nov 03, 2017 | 7.950 | 8.600 | 7.875 | 8.000 | 759,290 | +0.08(+0.95%) |
Nov 02, 2017 | 7.650 | 7.950 | 7.550 | 7.925 | 514,998 | +0.17(+2.26%) |