Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.975 | 6.332 | 5.793 | 6.304 | 1,260,247 | +0.30(+5.01%) |
Oct 30, 2018 | 5.737 | 6.010 | 5.660 | 6.003 | 395,355 | +0.26(+4.51%) |
Oct 29, 2018 | 6.038 | 6.122 | 5.604 | 5.744 | 457,132 | -0.28(-4.65%) |
Oct 26, 2018 | 6.066 | 6.066 | 5.807 | 6.024 | 500,657 | -0.08(-1.37%) |
Oct 25, 2018 | 5.772 | 6.150 | 5.751 | 6.108 | 496,008 | +0.34(+5.95%) |
Oct 24, 2018 | 5.807 | 5.846 | 5.601 | 5.765 | 578,407 | -0.06(-0.96%) |
Oct 23, 2018 | 5.702 | 5.975 | 5.667 | 5.821 | 441,689 | -0.01(-0.12%) |
Oct 22, 2018 | 5.982 | 6.164 | 5.674 | 5.828 | 480,514 | -0.06(-0.95%) |
Oct 19, 2018 | 5.779 | 5.919 | 5.737 | 5.884 | 535,245 | +0.13(+2.19%) |
Oct 18, 2018 | 5.807 | 5.863 | 5.667 | 5.758 | 388,965 | -0.12(-2.02%) |
Oct 17, 2018 | 6.003 | 6.003 | 5.751 | 5.877 | 325,957 | -0.19(-3.11%) |
Oct 16, 2018 | 5.940 | 6.087 | 5.765 | 6.066 | 363,892 | +0.19(+3.21%) |
Oct 15, 2018 | 5.723 | 5.989 | 5.723 | 5.877 | 411,008 | +0.15(+2.56%) |
Oct 12, 2018 | 5.618 | 5.832 | 5.478 | 5.730 | 738,623 | +0.26(+4.73%) |
Oct 11, 2018 | 5.604 | 5.688 | 5.395 | 5.471 | 942,104 | -0.13(-2.37%) |
Oct 10, 2018 | 5.562 | 5.681 | 5.527 | 5.604 | 347,603 | -0.06(-1.11%) |
Oct 09, 2018 | 5.737 | 5.786 | 5.492 | 5.667 | 1,089,064 | -0.10(-1.82%) |
Oct 08, 2018 | 5.562 | 5.807 | 5.339 | 5.772 | 1,215,998 | +0.38(+7.14%) |
Oct 05, 2018 | 5.737 | 5.898 | 5.213 | 5.388 | 1,417,363 | -0.36(-6.21%) |
Oct 04, 2018 | 6.255 | 6.255 | 5.723 | 5.744 | 879,561 | -0.59(-9.28%) |
Oct 03, 2018 | 6.542 | 6.738 | 6.287 | 6.332 | 770,568 | -0.06(-0.88%) |
Oct 02, 2018 | 6.129 | 6.437 | 6.094 | 6.388 | 777,586 | +0.37(+6.16%) |
Oct 01, 2018 | 6.227 | 6.276 | 5.947 | 6.017 | 312,011 | -0.17(-2.72%) |
Sep 28, 2018 | 6.059 | 6.423 | 5.898 | 6.185 | 801,224 | +0.11(+1.84%) |
Sep 27, 2018 | 6.654 | 6.672 | 6.073 | 6.073 | 1,278,159 | -0.54(-8.15%) |
Sep 26, 2018 | 6.577 | 6.899 | 6.388 | 6.612 | 768,866 | +0.03(+0.53%) |
Sep 25, 2018 | 5.828 | 6.647 | 5.772 | 6.577 | 1,178,211 | +0.18(+2.84%) |
Sep 24, 2018 | 6.871 | 6.997 | 6.318 | 6.395 | 789,101 | -0.59(-8.42%) |
Sep 21, 2018 | 7.207 | 7.647 | 6.794 | 6.983 | 1,626,602 | -0.14(-1.96%) |
Sep 20, 2018 | 5.905 | 7.151 | 5.905 | 7.123 | 4,474,735 | +1.32(+22.65%) |
Sep 19, 2018 | 5.346 | 5.982 | 5.346 | 5.807 | 2,087,550 | +0.42(+7.79%) |
Sep 18, 2018 | 5.597 | 5.667 | 5.346 | 5.388 | 861,028 | -0.17(-3.14%) |
Sep 17, 2018 | 5.457 | 5.584 | 5.395 | 5.562 | 2,092,927 | +0.10(+1.92%) |
Sep 14, 2018 | 5.667 | 5.688 | 5.353 | 5.457 | 1,414,362 | -0.20(-3.47%) |
Sep 13, 2018 | 5.527 | 5.919 | 5.527 | 5.653 | 938,516 | +0.15(+2.67%) |
Sep 12, 2018 | 5.513 | 5.576 | 5.395 | 5.506 | 475,626 | +0.01(+0.13%) |
Sep 11, 2018 | 5.485 | 5.506 | 5.227 | 5.499 | 447,779 | -0.01(-0.25%) |
Sep 10, 2018 | 5.457 | 5.583 | 5.437 | 5.513 | 327,645 | +0.08(+1.55%) |
Sep 07, 2018 | 5.660 | 5.688 | 5.430 | 5.430 | 613,709 | -0.17(-3.00%) |
Sep 06, 2018 | 5.346 | 5.751 | 5.311 | 5.597 | 1,122,677 | +0.32(+6.10%) |
Sep 05, 2018 | 5.108 | 5.485 | 5.108 | 5.276 | 789,851 | +0.15(+2.86%) |
Sep 04, 2018 | 5.227 | 5.227 | 4.856 | 5.129 | 1,356,574 | -0.15(-2.91%) |
Aug 31, 2018 | 5.283 | 5.283 | 5.283 | 0 | +0.52(+10.87%) | |
Aug 30, 2018 | 5.318 | 5.318 | 4.450 | 4.765 | 2,494,073 | -0.55(-10.39%) |
Aug 29, 2018 | 5.618 | 5.667 | 5.290 | 5.318 | 766,366 | -0.31(-5.59%) |
Aug 28, 2018 | 5.898 | 6.017 | 5.625 | 5.632 | 353,887 | -0.25(-4.28%) |
Aug 27, 2018 | 5.877 | 6.026 | 5.674 | 5.884 | 631,759 | +0.08(+1.33%) |
Aug 24, 2018 | 6.066 | 6.066 | 5.590 | 5.807 | 775,926 | -0.23(-3.82%) |
Aug 23, 2018 | 6.080 | 6.262 | 5.968 | 6.038 | 876,772 | -0.01(-0.12%) |
Aug 22, 2018 | 6.080 | 6.192 | 5.898 | 6.045 | 659,622 | -0.03(-0.46%) |
Aug 21, 2018 | 6.087 | 6.206 | 5.989 | 6.073 | 735,887 | -0.06(-1.03%) |
Aug 20, 2018 | 6.339 | 6.339 | 6.087 | 6.136 | 659,467 | -0.20(-3.20%) |
Aug 17, 2018 | 6.213 | 6.360 | 5.961 | 6.339 | 1,312,029 | +0.04(+0.67%) |
Aug 16, 2018 | 6.549 | 6.633 | 6.227 | 6.297 | 1,325,694 | -0.21(-3.23%) |
Aug 15, 2018 | 6.822 | 6.822 | 6.444 | 6.507 | 828,032 | -0.34(-4.91%) |
Aug 14, 2018 | 6.465 | 6.892 | 6.465 | 6.843 | 1,041,595 | +0.40(+6.19%) |
Aug 13, 2018 | 6.654 | 6.934 | 6.339 | 6.444 | 1,253,797 | -0.20(-3.05%) |
Aug 10, 2018 | 6.689 | 6.689 | 6.052 | 6.647 | 1,143,094 | -0.03(-0.42%) |
Aug 09, 2018 | 6.857 | 6.857 | 6.437 | 6.675 | 1,770,006 | -0.24(-3.54%) |
Aug 08, 2018 | 7.291 | 7.340 | 6.913 | 6.920 | 1,512,820 | -0.40(-5.45%) |
Aug 07, 2018 | 7.606 | 7.606 | 7.284 | 7.319 | 223,573 | -0.20(-2.70%) |
Aug 06, 2018 | 7.752 | 7.899 | 7.501 | 7.522 | 310,926 | -0.20(-2.54%) |
Aug 03, 2018 | 7.529 | 7.801 | 7.525 | 7.717 | 490,939 | +0.29(+3.86%) |
Aug 02, 2018 | 7.592 | 7.808 | 7.347 | 7.431 | 1,162,839 | -0.24(-3.10%) |
Aug 01, 2018 | 7.920 | 7.920 | 7.627 | 7.668 | 468,859 | -0.20(-2.49%) |
Jul 31, 2018 | 8.123 | 8.123 | 7.785 | 7.864 | 291,567 | -0.19(-2.35%) |
Jul 30, 2018 | 8.130 | 8.487 | 8.032 | 8.053 | 482,489 | -0.08(-0.95%) |
Jul 27, 2018 | 7.983 | 8.193 | 7.857 | 8.130 | 499,371 | +0.25(+3.20%) |
Jul 26, 2018 | 7.661 | 7.927 | 7.571 | 7.878 | 551,665 | +0.23(+3.02%) |
Jul 25, 2018 | 7.242 | 7.717 | 7.242 | 7.647 | 412,274 | +0.37(+5.10%) |
Jul 24, 2018 | 7.340 | 7.460 | 7.198 | 7.277 | 839,996 | +0.00(+0.00%) |
Jul 23, 2018 | 7.522 | 7.599 | 7.130 | 7.277 | 537,064 | -0.22(-2.98%) |
Jul 20, 2018 | 7.221 | 7.592 | 7.221 | 7.501 | 445,192 | +0.27(+3.78%) |
Jul 19, 2018 | 7.095 | 7.368 | 7.095 | 7.228 | 705,420 | -0.04(-0.58%) |
Jul 18, 2018 | 7.249 | 7.354 | 7.039 | 7.270 | 1,029,590 | +0.02(+0.29%) |
Jul 17, 2018 | 7.354 | 7.368 | 7.067 | 7.249 | 892,260 | -0.04(-0.58%) |
Jul 16, 2018 | 7.494 | 7.494 | 7.186 | 7.291 | 624,816 | -0.12(-1.61%) |
Jul 13, 2018 | 7.508 | 7.661 | 7.361 | 7.410 | 237,797 | -0.17(-2.31%) |
Jul 12, 2018 | 7.696 | 8.046 | 7.536 | 7.585 | 524,994 | -0.10(-1.27%) |
Jul 11, 2018 | 7.850 | 7.885 | 7.633 | 7.682 | 186,882 | -0.25(-3.17%) |
Jul 10, 2018 | 7.857 | 7.955 | 7.707 | 7.934 | 430,324 | -0.06(-0.79%) |
Jul 09, 2018 | 8.165 | 7.738 | 7.997 | 374,348 | +0.19(+2.42%) | |
Jul 06, 2018 | 7.955 | 8.162 | 7.787 | 7.808 | 511,066 | -0.25(-3.13%) |
Jul 05, 2018 | 7.871 | 8.060 | 7.347 | 8.060 | 1,001,790 | +0.14(+1.77%) |
Jul 03, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.95(+13.65%) | |
Jul 02, 2018 | 7.193 | 7.196 | 6.437 | 6.969 | 1,467,650 | -0.21(-2.92%) |
Jun 29, 2018 | 7.389 | 7.577 | 6.864 | 7.179 | 1,507,937 | -0.24(-3.21%) |
Jun 28, 2018 | 7.654 | 7.857 | 7.249 | 7.417 | 1,254,740 | -0.20(-2.66%) |
Jun 27, 2018 | 8.459 | 8.466 | 7.599 | 7.620 | 1,051,883 | -0.92(-10.81%) |
Jun 26, 2018 | 8.606 | 9.012 | 8.473 | 8.543 | 369,793 | -0.14(-1.61%) |
Jun 25, 2018 | 9.208 | 9.208 | 8.606 | 8.683 | 1,063,724 | -0.58(-6.27%) |
Jun 22, 2018 | 8.704 | 9.285 | 8.599 | 9.264 | 1,016,512 | +0.62(+7.12%) |
Jun 21, 2018 | 9.376 | 9.379 | 8.536 | 8.648 | 1,532,693 | +0.25(+3.00%) |
Jun 20, 2018 | 8.354 | 8.620 | 8.144 | 8.396 | 382,047 | +0.21(+2.56%) |
Jun 19, 2018 | 8.081 | 8.436 | 7.871 | 8.186 | 745,368 | +0.07(+0.86%) |
Jun 18, 2018 | 8.543 | 8.613 | 7.766 | 8.116 | 1,704,409 | -0.52(-6.07%) |
Jun 15, 2018 | 8.676 | 8.613 | 8.641 | 787,982 | +0.03(+0.32%) | |
Jun 14, 2018 | 9.047 | 9.047 | 8.403 | 8.613 | 1,121,559 | -0.45(-4.94%) |
Jun 13, 2018 | 9.292 | 9.369 | 9.005 | 9.061 | 657,239 | -0.31(-3.36%) |
Jun 12, 2018 | 9.404 | 9.446 | 9.208 | 9.376 | 928,895 | -0.08(-0.89%) |
Jun 11, 2018 | 9.628 | 9.683 | 9.306 | 9.460 | 899,833 | -0.09(-0.95%) |
Jun 08, 2018 | 9.649 | 9.956 | 9.418 | 9.551 | 1,028,488 | +0.08(+0.81%) |
Jun 07, 2018 | 9.572 | 9.719 | 9.313 | 9.474 | 1,426,659 | -0.12(-1.24%) |
Jun 06, 2018 | 9.844 | 9.509 | 9.593 | 502,294 | -0.06(-0.65%) | |
Jun 05, 2018 | 9.369 | 9.789 | 9.264 | 9.656 | 2,003,248 | +0.31(+3.37%) |
Jun 04, 2018 | 8.879 | 9.348 | 8.879 | 9.341 | 930,458 | +0.38(+4.30%) |
Jun 01, 2018 | 8.991 | 9.012 | 8.683 | 8.956 | 610,696 | -0.07(-0.78%) |
May 31, 2018 | 9.061 | 9.089 | 8.571 | 9.026 | 3,290,769 | +0.01(+0.16%) |
May 30, 2018 | 9.355 | 9.355 | 8.847 | 9.012 | 1,328,677 | +0.06(+0.70%) |
May 29, 2018 | 8.767 | 9.061 | 8.466 | 8.949 | 2,020,559 | +0.12(+1.35%) |
May 25, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.74(+9.17%) | |
May 24, 2018 | 9.096 | 9.096 | 7.585 | 8.088 | 6,578,898 | -1.00(-11.01%) |
May 23, 2018 | 10.48 | 10.69 | 9.026 | 9.089 | 2,765,492 | -1.53(-14.43%) |
May 22, 2018 | 10.59 | 10.71 | 10.22 | 10.62 | 707,716 | +0.01(+0.07%) |
May 21, 2018 | 10.73 | 11.04 | 10.58 | 10.61 | 593,610 | -0.06(-0.59%) |
May 18, 2018 | 10.65 | 11.21 | 10.46 | 10.68 | 1,009,789 | -0.06(-0.59%) |
May 17, 2018 | 10.59 | 10.75 | 10.46 | 10.74 | 479,185 | +0.14(+1.32%) |
May 16, 2018 | 10.57 | 10.67 | 10.17 | 10.60 | 1,053,366 | +0.15(+1.47%) |
May 15, 2018 | 9.907 | 10.84 | 9.285 | 10.45 | 5,400,895 | +0.55(+5.51%) |
May 14, 2018 | 11.25 | 11.26 | 9.879 | 9.900 | 3,339,559 | -1.92(-16.27%) |
May 11, 2018 | 12.52 | 12.52 | 11.80 | 11.82 | 694,075 | -0.76(-6.06%) |
May 10, 2018 | 12.21 | 12.86 | 12.12 | 12.59 | 1,322,531 | +0.57(+4.71%) |
May 09, 2018 | 12.57 | 12.59 | 11.60 | 12.02 | 1,524,716 | +0.10(+0.82%) |
May 08, 2018 | 13.16 | 13.55 | 11.35 | 11.92 | 2,401,315 | -0.59(-4.70%) |
May 07, 2018 | 12.59 | 13.08 | 12.38 | 12.51 | 777,640 | -0.08(-0.61%) |
May 04, 2018 | 12.83 | 13.18 | 12.55 | 12.59 | 2,180,324 | -0.20(-1.59%) |
May 03, 2018 | 13.27 | 13.34 | 12.66 | 12.79 | 2,660,658 | -0.68(-5.04%) |
May 02, 2018 | 14.24 | 14.42 | 13.32 | 13.47 | 1,082,804 | -0.83(-5.78%) |
May 01, 2018 | 14.46 | 14.67 | 14.18 | 14.29 | 420,036 | -0.22(-1.49%) |
Apr 30, 2018 | 14.41 | 14.69 | 14.34 | 14.51 | 722,074 | +0.20(+1.37%) |
Apr 27, 2018 | 14.10 | 14.42 | 14.06 | 14.32 | 642,844 | +0.24(+1.69%) |
Apr 26, 2018 | 14.47 | 14.60 | 14.05 | 14.08 | 574,550 | -0.46(-3.18%) |
Apr 25, 2018 | 14.42 | 14.56 | 14.08 | 14.54 | 1,149,856 | -0.01(-0.05%) |
Apr 24, 2018 | 15.14 | 15.20 | 14.37 | 14.55 | 510,932 | -0.52(-3.44%) |
Apr 23, 2018 | 14.99 | 15.20 | 14.95 | 15.06 | 381,934 | +0.18(+1.22%) |
Apr 20, 2018 | 14.71 | 14.93 | 14.62 | 14.88 | 1,012,393 | +0.13(+0.85%) |
Apr 19, 2018 | 15.05 | 15.09 | 14.74 | 14.76 | 387,351 | -0.36(-2.36%) |
Apr 18, 2018 | 15.04 | 15.16 | 15.00 | 15.11 | 251,741 | +0.17(+1.17%) |
Apr 17, 2018 | 14.81 | 15.11 | 14.81 | 14.94 | 482,083 | +0.08(+0.52%) |
Apr 16, 2018 | 15.04 | 15.20 | 14.61 | 14.86 | 497,171 | -0.21(-1.39%) |
Apr 13, 2018 | 15.29 | 15.29 | 14.96 | 15.07 | 789,813 | -0.20(-1.33%) |
Apr 12, 2018 | 15.13 | 15.42 | 15.08 | 15.27 | 187,610 | +0.10(+0.69%) |
Apr 11, 2018 | 15.27 | 15.37 | 15.07 | 15.17 | 675,439 | -0.22(-1.41%) |
Apr 10, 2018 | 15.08 | 15.54 | 15.00 | 15.39 | 343,996 | +0.34(+2.28%) |
Apr 09, 2018 | 15.33 | 15.46 | 15.01 | 15.04 | 693,709 | -0.34(-2.23%) |
Apr 06, 2018 | 15.11 | 15.44 | 15.06 | 15.39 | 551,476 | +0.18(+1.20%) |
Apr 05, 2018 | 15.25 | 15.29 | 14.98 | 15.20 | 178,440 | +0.02(+0.14%) |
Apr 04, 2018 | 14.88 | 15.25 | 14.76 | 15.18 | 351,243 | +0.11(+0.74%) |
Apr 03, 2018 | 15.10 | 15.18 | 14.88 | 15.07 | 335,233 | +0.10(+0.65%) |
Apr 02, 2018 | 14.99 | 15.09 | 14.88 | 14.97 | 333,118 | +0.06(+0.37%) |
Mar 29, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.19%) | |
Mar 28, 2018 | 15.08 | 15.18 | 14.76 | 14.95 | 312,923 | -0.06(-0.37%) |
Mar 27, 2018 | 14.74 | 15.16 | 14.46 | 15.00 | 259,152 | +0.31(+2.14%) |
Mar 26, 2018 | 14.79 | 14.85 | 14.34 | 14.69 | 727,360 | +0.12(+0.82%) |
Mar 23, 2018 | 14.39 | 14.81 | 14.19 | 14.57 | 929,624 | +0.05(+0.34%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.23 | 14.52 | 735,462 | -0.38(-2.54%) |
Mar 21, 2018 | 14.96 | 15.37 | 14.74 | 14.90 | 586,475 | -0.04(-0.28%) |
Mar 20, 2018 | 15.20 | 15.20 | 14.69 | 14.94 | 583,510 | -0.16(-1.07%) |
Mar 19, 2018 | 15.53 | 15.57 | 14.95 | 15.10 | 288,853 | -0.41(-2.66%) |
Mar 16, 2018 | 15.50 | 15.68 | 15.37 | 15.51 | 623,359 | +0.08(+0.54%) |
Mar 15, 2018 | 15.37 | 15.59 | 15.17 | 15.43 | 558,282 | +0.07(+0.46%) |
Mar 14, 2018 | 15.61 | 15.61 | 15.13 | 15.36 | 360,423 | -0.16(-1.04%) |
Mar 13, 2018 | 15.46 | 15.79 | 15.44 | 15.52 | 473,209 | +0.11(+0.73%) |
Mar 12, 2018 | 15.47 | 15.73 | 15.22 | 15.41 | 317,556 | +0.01(+0.09%) |
Mar 09, 2018 | 15.65 | 15.81 | 15.32 | 15.39 | 679,171 | +0.08(+0.55%) |
Mar 08, 2018 | 15.45 | 15.57 | 14.91 | 15.31 | 372,679 | -0.01(-0.09%) |
Mar 07, 2018 | 15.27 | 15.32 | 298,735 | -0.09(-0.59%) | ||
Mar 06, 2018 | 15.58 | 15.64 | 15.06 | 15.41 | 549,524 | +0.04(+0.27%) |
Mar 05, 2018 | 14.76 | 15.81 | 14.70 | 15.37 | 902,093 | +0.50(+3.39%) |
Mar 02, 2018 | 14.92 | 14.99 | 14.61 | 14.87 | 555,523 | -0.13(-0.89%) |
Mar 01, 2018 | 15.35 | 15.35 | 14.90 | 15.00 | 318,755 | -0.23(-1.52%) |
Feb 28, 2018 | 15.43 | 15.52 | 15.07 | 15.23 | 448,025 | -0.15(-1.00%) |
Feb 27, 2018 | 15.55 | 15.73 | 15.30 | 15.39 | 1,653,814 | -0.22(-1.39%) |
Feb 26, 2018 | 15.52 | 15.73 | 15.37 | 15.60 | 229,297 | +0.18(+1.18%) |
Feb 23, 2018 | 15.76 | 15.93 | 15.35 | 15.42 | 294,930 | -0.38(-2.44%) |
Feb 22, 2018 | 15.79 | 15.81 | 387,197 | -0.02(-0.13%) | ||
Feb 21, 2018 | 15.89 | 16.11 | 15.66 | 15.83 | 438,585 | -0.08(-0.53%) |
Feb 20, 2018 | 15.83 | 16.22 | 15.63 | 15.91 | 321,615 | +0.03(+0.18%) |
Feb 16, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.25 | 16.37 | 15.95 | 15.99 | 540,616 | -0.12(-0.74%) |
Feb 14, 2018 | 15.41 | 16.39 | 15.18 | 16.11 | 617,600 | +0.64(+4.12%) |
Feb 13, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 231,821 | +0.08(+0.50%) |
Feb 12, 2018 | 15.01 | 15.53 | 14.85 | 15.39 | 169,607 | +0.33(+2.18%) |
Feb 09, 2018 | 15.02 | 15.09 | 14.69 | 15.06 | 346,009 | +0.26(+1.75%) |
Feb 08, 2018 | 15.34 | 15.64 | 14.76 | 14.81 | 457,288 | -0.51(-3.34%) |
Feb 07, 2018 | 15.79 | 15.79 | 15.17 | 15.32 | 726,731 | -0.43(-2.71%) |
Feb 06, 2018 | 14.85 | 15.77 | 14.01 | 15.74 | 1,291,540 | +0.43(+2.83%) |
Feb 05, 2018 | 15.80 | 16.00 | 15.27 | 15.31 | 812,669 | -0.78(-4.83%) |
Feb 02, 2018 | 16.39 | 16.67 | 15.99 | 16.09 | 769,112 | -0.56(-3.36%) |
Feb 01, 2018 | 16.78 | 16.97 | 16.41 | 16.65 | 354,142 | +0.02(+0.13%) |
Jan 31, 2018 | 16.20 | 16.79 | 16.10 | 16.62 | 666,886 | +0.58(+3.62%) |
Jan 30, 2018 | 16.18 | 16.27 | 15.97 | 16.04 | 439,547 | -0.29(-1.80%) |
Jan 29, 2018 | 16.81 | 16.85 | 16.12 | 16.34 | 618,583 | -0.52(-3.07%) |
Jan 26, 2018 | 16.90 | 17.28 | 16.69 | 16.86 | 447,476 | +0.04(+0.21%) |
Jan 25, 2018 | 16.52 | 16.96 | 16.37 | 16.82 | 746,400 | +0.45(+2.78%) |
Jan 24, 2018 | 17.24 | 17.35 | 16.32 | 16.37 | 643,902 | -0.71(-4.14%) |
Jan 23, 2018 | 17.42 | 17.42 | 16.73 | 17.07 | 630,987 | -0.43(-2.48%) |
Jan 22, 2018 | 17.35 | 17.53 | 17.14 | 17.51 | 462,750 | +0.26(+1.50%) |
Jan 19, 2018 | 16.93 | 18.81 | 16.93 | 17.25 | 310,665 | +0.27(+1.57%) |
Jan 18, 2018 | 17.26 | 17.44 | 16.84 | 16.98 | 255,732 | -0.17(-0.98%) |
Jan 17, 2018 | 16.99 | 17.34 | 16.79 | 17.15 | 469,866 | +0.17(+0.99%) |
Jan 16, 2018 | 17.78 | 18.09 | 16.83 | 16.98 | 929,374 | -0.51(-2.92%) |
Jan 12, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.25(+1.46%) | |
Jan 11, 2018 | 16.69 | 17.47 | 16.69 | 17.24 | 903,385 | +0.65(+3.92%) |
Jan 10, 2018 | 16.49 | 17.23 | 16.41 | 16.59 | 827,453 | +0.10(+0.59%) |
Jan 09, 2018 | 16.66 | 16.76 | 16.03 | 16.49 | 784,970 | -0.10(-0.59%) |
Jan 08, 2018 | 16.97 | 17.10 | 15.06 | 16.59 | 1,110,502 | -0.33(-1.94%) |
Jan 05, 2018 | 17.24 | 17.48 | 16.76 | 16.92 | 379,559 | -0.19(-1.10%) |
Jan 04, 2018 | 17.04 | 17.66 | 17.04 | 17.11 | 1,268,591 | +0.21(+1.24%) |
Jan 03, 2018 | 17.42 | 17.54 | 16.57 | 16.90 | 1,274,596 | -0.45(-2.62%) |
Jan 02, 2018 | 16.21 | 17.49 | 16.18 | 17.35 | 1,174,263 | +1.23(+7.64%) |
Dec 29, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.20(+1.27%) | |
Dec 28, 2017 | 15.88 | 16.16 | 15.49 | 15.92 | 344,016 | +0.00(+0.00%) |
Dec 27, 2017 | 15.74 | 16.08 | 15.71 | 15.92 | 307,144 | +0.24(+1.52%) |
Dec 26, 2017 | 15.52 | 16.02 | 15.41 | 15.68 | 228,860 | +0.16(+1.04%) |
Dec 22, 2017 | 15.63 | 15.74 | 15.22 | 15.52 | 169,061 | -0.08(-0.54%) |
Dec 21, 2017 | 15.73 | 15.83 | 15.55 | 15.60 | 433,567 | -0.14(-0.89%) |
Dec 20, 2017 | 15.61 | 16.00 | 15.39 | 15.74 | 792,038 | +0.08(+0.54%) |
Dec 19, 2017 | 15.19 | 15.89 | 15.08 | 15.66 | 729,451 | +0.56(+3.71%) |
Dec 18, 2017 | 15.09 | 15.32 | 14.90 | 15.10 | 426,896 | +0.06(+0.42%) |
Dec 15, 2017 | 15.04 | 15.32 | 14.96 | 15.04 | 280,504 | -0.08(-0.56%) |
Dec 14, 2017 | 15.63 | 15.74 | 14.60 | 15.12 | 739,320 | -0.44(-2.83%) |
Dec 13, 2017 | 15.67 | 15.67 | 15.27 | 15.56 | 213,406 | -0.13(-0.85%) |
Dec 12, 2017 | 15.45 | 15.92 | 15.11 | 15.69 | 566,782 | +0.20(+1.31%) |
Dec 11, 2017 | 15.27 | 15.63 | 15.06 | 15.49 | 593,108 | +0.15(+1.00%) |
Dec 08, 2017 | 15.13 | 15.64 | 15.13 | 15.34 | 366,254 | +0.13(+0.87%) |
Dec 07, 2017 | 14.99 | 15.28 | 14.84 | 15.20 | 669,669 | +0.19(+1.26%) |
Dec 06, 2017 | 14.90 | 15.11 | 14.75 | 15.02 | 855,684 | +0.15(+1.04%) |
Dec 05, 2017 | 15.04 | 15.16 | 14.69 | 14.86 | 853,052 | -0.17(-1.12%) |
Dec 04, 2017 | 15.43 | 15.43 | 14.92 | 15.03 | 584,693 | -0.36(-2.36%) |
Dec 01, 2017 | 15.60 | 15.73 | 15.27 | 15.39 | 847,349 | -0.06(-0.36%) |
Nov 30, 2017 | 15.34 | 15.76 | 15.22 | 15.45 | 1,086,256 | -0.01(-0.05%) |
Nov 29, 2017 | 15.99 | 15.99 | 15.13 | 15.46 | 338,998 | -0.48(-3.03%) |
Nov 28, 2017 | 15.92 | 16.29 | 15.87 | 15.94 | 344,094 | +0.09(+0.57%) |
Nov 27, 2017 | 16.34 | 16.37 | 15.75 | 15.85 | 790,967 | -0.66(-4.03%) |
Nov 24, 2017 | 16.44 | 16.53 | 16.44 | 16.51 | 143,164 | +0.06(+0.34%) |
Nov 22, 2017 | 16.19 | 16.73 | 15.98 | 16.46 | 1,020,038 | +0.27(+1.64%) |
Nov 21, 2017 | 15.69 | 16.32 | 15.57 | 16.19 | 797,479 | +0.52(+3.30%) |
Nov 20, 2017 | 15.39 | 15.81 | 15.39 | 15.67 | 478,319 | +0.27(+1.73%) |
Nov 17, 2017 | 15.39 | 15.64 | 15.27 | 15.41 | 419,170 | +0.03(+0.18%) |
Nov 16, 2017 | 15.04 | 15.45 | 15.00 | 15.38 | 817,001 | +0.60(+4.07%) |
Nov 15, 2017 | 14.69 | 14.89 | 14.62 | 14.78 | 2,519,098 | +0.08(+0.57%) |
Nov 14, 2017 | 14.93 | 14.97 | 14.55 | 14.69 | 3,462,168 | -0.22(-1.50%) |
Nov 13, 2017 | 14.84 | 15.04 | 14.76 | 14.92 | 642,881 | +0.00(+0.00%) |
Nov 10, 2017 | 15.20 | 15.32 | 14.78 | 14.92 | 678,442 | -0.24(-1.62%) |
Nov 09, 2017 | 15.46 | 15.51 | 14.93 | 15.16 | 1,062,156 | -0.38(-2.43%) |
Nov 08, 2017 | 14.90 | 15.62 | 14.84 | 15.54 | 1,199,257 | +0.71(+4.81%) |
Nov 07, 2017 | 15.14 | 15.16 | 14.69 | 14.83 | 2,224,594 | -0.31(-2.03%) |
Nov 06, 2017 | 15.22 | 15.31 | 14.98 | 15.13 | 1,026,690 | +0.09(+0.60%) |
Nov 03, 2017 | 15.05 | 15.50 | 14.97 | 15.04 | 2,558,583 | -0.01(-0.05%) |
Nov 02, 2017 | 14.76 | 15.15 | 14.69 | 15.05 | 2,156,376 | +0.11(+0.75%) |