Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 9.085 | 9.436 | 8.806 | 8.894 | 360,907 | +0.06(+0.63%) |
Oct 30, 2018 | 8.822 | 8.910 | 8.606 | 8.838 | 112,008 | +0.00(+0.00%) |
Oct 29, 2018 | 9.117 | 9.117 | 8.714 | 8.838 | 107,080 | -0.18(-1.95%) |
Oct 26, 2018 | 9.117 | 9.272 | 8.862 | 9.013 | 96,034 | -0.14(-1.57%) |
Oct 25, 2018 | 9.061 | 9.189 | 8.918 | 9.157 | 75,928 | +0.10(+1.06%) |
Oct 24, 2018 | 9.141 | 9.165 | 8.940 | 9.061 | 221,600 | -0.10(-1.13%) |
Oct 23, 2018 | 9.245 | 9.276 | 8.814 | 9.165 | 128,063 | -0.18(-1.88%) |
Oct 22, 2018 | 9.380 | 9.380 | 9.272 | 9.340 | 89,290 | +0.00(+0.00%) |
Oct 19, 2018 | 9.580 | 9.859 | 9.268 | 9.340 | 37,611 | -0.23(-2.42%) |
Oct 18, 2018 | 9.923 | 9.923 | 9.492 | 9.572 | 45,156 | -0.26(-2.60%) |
Oct 17, 2018 | 9.803 | 9.931 | 9.731 | 9.827 | 33,368 | -0.06(-0.56%) |
Oct 16, 2018 | 10.00 | 10.15 | 9.883 | 9.883 | 78,878 | -0.02(-0.16%) |
Oct 15, 2018 | 9.627 | 10.08 | 9.627 | 9.899 | 69,730 | +0.16(+1.64%) |
Oct 12, 2018 | 9.779 | 9.803 | 9.675 | 9.739 | 57,921 | +0.09(+0.91%) |
Oct 11, 2018 | 9.308 | 9.763 | 9.268 | 9.651 | 59,859 | +0.31(+3.33%) |
Oct 10, 2018 | 9.747 | 9.811 | 9.221 | 9.340 | 83,165 | -0.51(-5.18%) |
Oct 09, 2018 | 10.15 | 10.19 | 9.811 | 9.851 | 90,830 | -0.36(-3.52%) |
Oct 08, 2018 | 9.994 | 10.23 | 9.899 | 10.21 | 39,947 | +0.26(+2.65%) |
Oct 05, 2018 | 9.891 | 10.10 | 9.891 | 9.946 | 59,676 | +0.06(+0.56%) |
Oct 04, 2018 | 10.18 | 10.18 | 9.891 | 9.891 | 68,189 | -0.16(-1.59%) |
Oct 03, 2018 | 10.15 | 10.26 | 9.899 | 10.05 | 86,009 | +0.03(+0.32%) |
Oct 02, 2018 | 9.635 | 10.07 | 9.572 | 10.02 | 84,883 | +0.42(+4.41%) |
Oct 01, 2018 | 9.580 | 9.623 | 9.101 | 9.595 | 142,994 | -0.02(-0.25%) |
Sep 28, 2018 | 9.572 | 9.739 | 9.404 | 9.619 | 160,726 | +0.21(+2.20%) |
Sep 27, 2018 | 9.372 | 9.460 | 9.284 | 9.412 | 34,863 | +0.02(+0.17%) |
Sep 26, 2018 | 9.460 | 9.763 | 9.372 | 9.396 | 112,962 | -0.10(-1.09%) |
Sep 25, 2018 | 9.444 | 9.588 | 9.420 | 9.500 | 109,130 | -0.07(-0.75%) |
Sep 24, 2018 | 10.57 | 10.57 | 9.444 | 9.572 | 134,350 | -0.74(-7.19%) |
Sep 21, 2018 | 9.707 | 10.34 | 9.516 | 10.31 | 240,462 | +0.82(+8.66%) |
Sep 20, 2018 | 9.412 | 9.580 | 9.412 | 9.492 | 99,686 | +0.08(+0.85%) |
Sep 19, 2018 | 8.870 | 9.572 | 8.774 | 9.412 | 283,900 | +0.63(+7.18%) |
Sep 18, 2018 | 8.790 | 8.910 | 8.710 | 8.782 | 73,313 | +0.06(+0.73%) |
Sep 17, 2018 | 8.758 | 8.806 | 8.575 | 8.718 | 60,682 | +0.02(+0.28%) |
Sep 14, 2018 | 8.790 | 8.830 | 8.678 | 8.694 | 57,043 | -0.12(-1.36%) |
Sep 13, 2018 | 8.718 | 8.846 | 8.399 | 8.814 | 263,545 | +0.15(+1.75%) |
Sep 12, 2018 | 8.654 | 8.886 | 8.598 | 8.662 | 126,627 | -0.02(-0.18%) |
Sep 11, 2018 | 8.590 | 8.774 | 8.391 | 8.678 | 190,763 | -0.01(-0.09%) |
Sep 10, 2018 | 8.933 | 8.933 | 8.590 | 8.686 | 115,176 | -0.25(-2.77%) |
Sep 07, 2018 | 9.316 | 9.348 | 8.734 | 8.933 | 195,077 | -0.46(-4.92%) |
Sep 06, 2018 | 9.691 | 9.986 | 9.380 | 9.396 | 123,398 | -0.34(-3.44%) |
Sep 05, 2018 | 9.611 | 9.815 | 9.603 | 9.731 | 112,815 | +0.04(+0.41%) |
Sep 04, 2018 | 9.564 | 9.771 | 9.388 | 9.691 | 110,261 | +0.08(+0.83%) |
Aug 31, 2018 | 9.611 | 9.611 | 9.611 | 0 | +0.13(+1.35%) | |
Aug 30, 2018 | 9.747 | 9.863 | 9.213 | 9.484 | 91,813 | -0.27(-2.78%) |
Aug 29, 2018 | 9.651 | 9.779 | 9.540 | 9.755 | 81,119 | +0.12(+1.24%) |
Aug 28, 2018 | 9.715 | 9.859 | 9.556 | 9.635 | 109,244 | -0.01(-0.08%) |
Aug 27, 2018 | 9.564 | 9.867 | 9.364 | 9.643 | 83,320 | +0.17(+1.77%) |
Aug 24, 2018 | 9.372 | 9.627 | 9.372 | 9.476 | 51,402 | +0.15(+1.63%) |
Aug 23, 2018 | 9.595 | 9.603 | 9.324 | 9.324 | 68,219 | -0.31(-3.23%) |
Aug 22, 2018 | 9.667 | 9.755 | 9.556 | 9.635 | 138,456 | +0.01(+0.08%) |
Aug 21, 2018 | 9.484 | 9.643 | 9.404 | 9.627 | 63,204 | +0.14(+1.43%) |
Aug 20, 2018 | 9.524 | 9.623 | 9.205 | 9.492 | 164,399 | +0.01(+0.08%) |
Aug 17, 2018 | 9.348 | 9.532 | 9.253 | 9.484 | 125,120 | +0.13(+1.36%) |
Aug 16, 2018 | 9.420 | 9.524 | 9.308 | 9.356 | 88,858 | +0.04(+0.43%) |
Aug 15, 2018 | 9.667 | 9.683 | 9.101 | 9.316 | 246,083 | -0.47(-4.81%) |
Aug 14, 2018 | 9.923 | 9.946 | 9.651 | 9.787 | 137,165 | -0.13(-1.29%) |
Aug 13, 2018 | 10.15 | 10.15 | 9.859 | 9.915 | 180,795 | -0.21(-2.05%) |
Aug 10, 2018 | 10.59 | 10.73 | 9.946 | 10.12 | 222,283 | -0.57(-5.37%) |
Aug 09, 2018 | 10.50 | 10.72 | 10.37 | 10.70 | 131,529 | +0.26(+2.44%) |
Aug 08, 2018 | 10.55 | 10.63 | 10.30 | 10.44 | 217,294 | -0.01(-0.08%) |
Aug 07, 2018 | 10.67 | 10.82 | 10.39 | 10.45 | 212,768 | -0.12(-1.13%) |
Aug 06, 2018 | 10.99 | 11.00 | 10.46 | 10.57 | 230,050 | -0.52(-4.68%) |
Aug 03, 2018 | 10.93 | 11.24 | 10.93 | 11.09 | 430,274 | +0.12(+1.09%) |
Aug 02, 2018 | 11.02 | 11.06 | 9.946 | 10.97 | 734,377 | -0.23(-2.07%) |
Aug 01, 2018 | 10.70 | 11.43 | 10.28 | 11.20 | 387,101 | +0.50(+4.70%) |
Jul 31, 2018 | 10.62 | 10.70 | 10.53 | 10.70 | 692,360 | +0.09(+0.83%) |
Jul 30, 2018 | 10.50 | 10.68 | 10.43 | 10.61 | 147,732 | +0.09(+0.83%) |
Jul 27, 2018 | 10.31 | 10.57 | 10.24 | 10.52 | 232,438 | +0.24(+2.33%) |
Jul 26, 2018 | 10.36 | 10.38 | 10.18 | 10.28 | 141,428 | -0.14(-1.38%) |
Jul 25, 2018 | 10.26 | 10.43 | 9.963 | 10.43 | 347,451 | +0.26(+2.59%) |
Jul 24, 2018 | 9.907 | 10.31 | 9.871 | 10.16 | 537,534 | +0.43(+4.43%) |
Jul 23, 2018 | 9.683 | 9.907 | 9.532 | 9.731 | 484,328 | +0.07(+0.74%) |
Jul 20, 2018 | 9.771 | 10.00 | 9.643 | 9.659 | 614,634 | -0.06(-0.66%) |
Jul 19, 2018 | 9.891 | 10.01 | 9.516 | 9.723 | 416,291 | -0.27(-2.71%) |
Jul 18, 2018 | 9.691 | 10.03 | 9.532 | 9.994 | 196,006 | +0.23(+2.37%) |
Jul 17, 2018 | 9.707 | 10.05 | 9.643 | 9.763 | 515,681 | +0.10(+1.07%) |
Jul 16, 2018 | 9.324 | 9.883 | 9.300 | 9.659 | 531,979 | +0.22(+2.37%) |
Jul 13, 2018 | 9.284 | 9.500 | 9.021 | 9.436 | 1,223,289 | +0.08(+0.85%) |
Jul 12, 2018 | 9.157 | 9.428 | 9.021 | 9.356 | 288,129 | +0.29(+3.17%) |
Jul 11, 2018 | 9.268 | 9.396 | 9.045 | 9.069 | 517,458 | -0.30(-3.23%) |
Jul 10, 2018 | 9.205 | 9.388 | 9.057 | 9.372 | 234,509 | +0.19(+2.09%) |
Jul 09, 2018 | 8.925 | 9.229 | 8.925 | 9.181 | 274,268 | +0.28(+3.14%) |
Jul 06, 2018 | 9.005 | 9.053 | 8.694 | 8.902 | 745,365 | -0.20(-2.19%) |
Jul 05, 2018 | 9.173 | 9.320 | 9.021 | 9.101 | 236,783 | +0.02(+0.18%) |
Jul 03, 2018 | 9.085 | 9.085 | 9.085 | 0 | +0.14(+1.52%) | |
Jul 02, 2018 | 9.292 | 9.428 | 8.902 | 8.949 | 136,496 | -0.44(-4.67%) |
Jun 29, 2018 | 9.556 | 9.292 | 9.388 | 197,669 | +0.02(+0.17%) | |
Jun 28, 2018 | 9.572 | 9.699 | 9.237 | 9.372 | 344,081 | -0.22(-2.33%) |
Jun 27, 2018 | 10.02 | 10.07 | 9.452 | 9.595 | 158,523 | -0.41(-4.07%) |
Jun 26, 2018 | 10.18 | 10.23 | 9.986 | 10.00 | 124,161 | -0.19(-1.88%) |
Jun 25, 2018 | 10.58 | 10.69 | 10.05 | 10.19 | 224,678 | -0.43(-4.05%) |
Jun 22, 2018 | 10.79 | 10.85 | 10.62 | 10.62 | 224,810 | -0.06(-0.60%) |
Jun 21, 2018 | 11.06 | 11.19 | 10.62 | 10.69 | 193,899 | -0.47(-4.22%) |
Jun 20, 2018 | 11.28 | 11.33 | 10.93 | 11.16 | 216,363 | -0.06(-0.50%) |
Jun 19, 2018 | 11.33 | 11.41 | 11.13 | 11.21 | 73,896 | -0.19(-1.68%) |
Jun 18, 2018 | 11.33 | 11.43 | 11.02 | 11.41 | 342,574 | +0.04(+0.35%) |
Jun 15, 2018 | 11.83 | 11.21 | 11.37 | 384,277 | -0.46(-3.91%) | |
Jun 14, 2018 | 12.24 | 12.36 | 11.80 | 11.83 | 217,099 | -0.32(-2.63%) |
Jun 13, 2018 | 12.36 | 12.38 | 12.11 | 12.15 | 165,917 | -0.26(-2.12%) |
Jun 12, 2018 | 12.51 | 12.55 | 12.30 | 12.41 | 210,336 | -0.15(-1.21%) |
Jun 11, 2018 | 12.70 | 12.88 | 12.55 | 12.56 | 74,585 | -0.20(-1.56%) |
Jun 08, 2018 | 13.38 | 13.38 | 12.49 | 12.76 | 376,068 | -0.59(-4.42%) |
Jun 07, 2018 | 13.35 | 13.47 | 13.18 | 13.35 | 160,091 | -0.02(-0.12%) |
Jun 06, 2018 | 13.46 | 13.37 | 173,343 | +0.27(+2.07%) | ||
Jun 05, 2018 | 12.75 | 13.14 | 12.66 | 13.10 | 200,728 | +0.33(+2.62%) |
Jun 04, 2018 | 12.73 | 12.93 | 12.73 | 12.76 | 378,466 | +0.12(+0.95%) |
Jun 01, 2018 | 12.66 | 13.05 | 12.44 | 12.64 | 303,086 | +0.10(+0.83%) |
May 31, 2018 | 12.92 | 12.93 | 12.46 | 12.54 | 496,340 | -0.26(-2.00%) |
May 30, 2018 | 12.46 | 12.98 | 12.40 | 12.79 | 246,703 | +0.28(+2.23%) |
May 29, 2018 | 12.77 | 12.83 | 12.46 | 12.51 | 161,523 | -0.32(-2.49%) |
May 25, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.17(-1.29%) | |
May 24, 2018 | 12.97 | 13.13 | 12.87 | 13.00 | 115,992 | +0.02(+0.18%) |
May 23, 2018 | 13.19 | 13.31 | 12.76 | 12.98 | 140,665 | -0.31(-2.34%) |
May 22, 2018 | 13.39 | 13.53 | 13.26 | 13.29 | 81,208 | -0.15(-1.13%) |
May 21, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 117,521 | -0.07(-0.53%) |
May 18, 2018 | 13.46 | 13.52 | 13.25 | 13.51 | 123,520 | -0.01(-0.06%) |
May 17, 2018 | 13.66 | 13.68 | 13.50 | 13.52 | 259,977 | -0.08(-0.59%) |
May 16, 2018 | 13.47 | 13.77 | 13.47 | 13.60 | 387,458 | +0.14(+1.01%) |
May 15, 2018 | 13.46 | 13.60 | 13.21 | 13.46 | 347,021 | -0.10(-0.71%) |
May 14, 2018 | 13.80 | 13.87 | 13.38 | 13.56 | 359,113 | -0.30(-2.19%) |
May 11, 2018 | 14.05 | 14.05 | 13.68 | 13.86 | 115,924 | -0.11(-0.80%) |
May 10, 2018 | 13.37 | 14.12 | 13.33 | 13.97 | 671,961 | +0.66(+4.97%) |
May 09, 2018 | 13.62 | 13.71 | 13.20 | 13.31 | 364,513 | -0.26(-1.88%) |
May 08, 2018 | 13.95 | 13.97 | 13.43 | 13.57 | 143,072 | -0.47(-3.35%) |
May 07, 2018 | 13.74 | 14.20 | 13.74 | 14.04 | 252,179 | +0.30(+2.21%) |
May 04, 2018 | 13.36 | 13.74 | 13.16 | 13.74 | 1,356,049 | +0.30(+2.26%) |
May 03, 2018 | 13.28 | 13.56 | 13.18 | 13.43 | 114,189 | +0.05(+0.36%) |
May 02, 2018 | 13.35 | 13.67 | 13.33 | 13.38 | 1,089,741 | +0.10(+0.78%) |
May 01, 2018 | 13.97 | 14.00 | 13.22 | 13.28 | 229,059 | -0.66(-4.75%) |
Apr 30, 2018 | 14.16 | 14.31 | 13.78 | 13.94 | 433,817 | -0.28(-1.96%) |
Apr 27, 2018 | 14.20 | 14.42 | 13.90 | 14.22 | 133,556 | +0.10(+0.73%) |
Apr 26, 2018 | 13.84 | 14.41 | 13.62 | 14.12 | 908,709 | +0.42(+3.09%) |
Apr 25, 2018 | 13.77 | 13.83 | 13.40 | 13.70 | 64,681 | -0.06(-0.41%) |
Apr 24, 2018 | 13.78 | 14.07 | 13.49 | 13.75 | 245,433 | -0.10(-0.69%) |
Apr 23, 2018 | 14.36 | 14.50 | 13.82 | 13.85 | 191,715 | -0.41(-2.91%) |
Apr 20, 2018 | 14.24 | 14.31 | 14.05 | 14.26 | 151,034 | -0.08(-0.56%) |
Apr 19, 2018 | 14.09 | 14.45 | 14.09 | 14.34 | 195,405 | +0.22(+1.52%) |
Apr 18, 2018 | 13.93 | 14.60 | 13.93 | 14.13 | 336,401 | +0.25(+1.78%) |
Apr 17, 2018 | 13.88 | 14.13 | 13.80 | 13.88 | 160,966 | +0.12(+0.87%) |
Apr 16, 2018 | 13.83 | 13.93 | 13.66 | 13.76 | 178,397 | -0.04(-0.29%) |
Apr 13, 2018 | 13.38 | 13.99 | 13.38 | 13.80 | 184,174 | +0.50(+3.78%) |
Apr 12, 2018 | 13.58 | 13.58 | 13.10 | 13.30 | 303,147 | -0.27(-2.00%) |
Apr 11, 2018 | 13.78 | 14.13 | 13.56 | 13.57 | 266,977 | -0.31(-2.24%) |
Apr 10, 2018 | 13.81 | 14.02 | 13.71 | 13.88 | 100,788 | +0.16(+1.16%) |
Apr 09, 2018 | 13.80 | 13.80 | 13.17 | 13.72 | 127,981 | -0.04(-0.29%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.59 | 13.76 | 132,937 | +0.14(+1.05%) |
Apr 05, 2018 | 13.87 | 13.90 | 13.55 | 13.62 | 258,692 | -0.22(-1.61%) |
Apr 04, 2018 | 13.63 | 13.94 | 13.59 | 13.84 | 144,306 | -0.02(-0.11%) |
Apr 03, 2018 | 14.01 | 14.11 | 13.66 | 13.85 | 135,246 | -0.02(-0.12%) |
Apr 02, 2018 | 14.04 | 14.40 | 13.74 | 13.87 | 196,736 | -0.10(-0.69%) |
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.32(+2.34%) | |
Mar 28, 2018 | 14.27 | 14.49 | 13.60 | 13.65 | 289,587 | -0.53(-3.77%) |
Mar 27, 2018 | 14.30 | 14.61 | 14.08 | 14.18 | 157,180 | -0.12(-0.84%) |
Mar 26, 2018 | 14.09 | 14.33 | 14.03 | 14.30 | 238,950 | +0.26(+1.87%) |
Mar 23, 2018 | 14.68 | 14.74 | 13.97 | 14.04 | 409,959 | -0.54(-3.72%) |
Mar 22, 2018 | 15.01 | 15.19 | 14.39 | 14.58 | 327,186 | -0.56(-3.69%) |
Mar 21, 2018 | 14.92 | 15.27 | 14.64 | 15.14 | 626,451 | +0.14(+0.96%) |
Mar 20, 2018 | 15.22 | 15.24 | 14.92 | 15.00 | 269,780 | -0.30(-1.98%) |
Mar 19, 2018 | 15.67 | 15.77 | 15.12 | 15.30 | 210,577 | -0.53(-3.38%) |
Mar 16, 2018 | 15.69 | 15.83 | 15.23 | 15.83 | 403,542 | +0.30(+1.90%) |
Mar 15, 2018 | 15.43 | 15.66 | 15.28 | 15.54 | 276,659 | +0.09(+0.57%) |
Mar 14, 2018 | 15.14 | 15.65 | 15.00 | 15.45 | 539,498 | +0.30(+1.95%) |
Mar 13, 2018 | 15.49 | 15.90 | 15.07 | 15.15 | 206,983 | -0.69(-4.33%) |
Mar 12, 2018 | 15.75 | 16.06 | 15.00 | 15.84 | 804,676 | -0.06(-0.35%) |
Mar 09, 2018 | 16.03 | 16.23 | 15.87 | 15.90 | 402,814 | +0.01(+0.05%) |
Mar 08, 2018 | 15.97 | 16.04 | 15.76 | 15.89 | 379,008 | -0.14(-0.90%) |
Mar 07, 2018 | 16.19 | 16.03 | 267,117 | -0.09(-0.54%) | ||
Mar 06, 2018 | 15.95 | 16.54 | 15.92 | 16.12 | 880,610 | +0.20(+1.25%) |
Mar 05, 2018 | 16.43 | 16.44 | 15.75 | 15.92 | 805,851 | -0.41(-2.49%) |
Mar 02, 2018 | 16.40 | 16.54 | 16.15 | 16.33 | 292,565 | -0.16(-0.97%) |
Mar 01, 2018 | 16.38 | 16.83 | 16.30 | 16.49 | 361,089 | +0.14(+0.83%) |
Feb 28, 2018 | 16.14 | 16.58 | 16.13 | 16.35 | 492,622 | +0.47(+2.96%) |
Feb 27, 2018 | 15.77 | 16.20 | 15.57 | 15.88 | 1,075,800 | +0.09(+0.56%) |
Feb 26, 2018 | 15.47 | 15.91 | 15.26 | 15.79 | 354,053 | +0.30(+1.90%) |
Feb 23, 2018 | 15.73 | 15.73 | 15.25 | 15.50 | 421,586 | -0.41(-2.61%) |
Feb 22, 2018 | 15.91 | 197,600 | -0.03(-0.20%) | |||
Feb 21, 2018 | 16.54 | 16.57 | 15.85 | 15.94 | 245,507 | -0.45(-2.73%) |
Feb 20, 2018 | 15.85 | 16.89 | 15.85 | 16.39 | 636,393 | +0.52(+3.27%) |
Feb 16, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.51(+3.32%) | |
Feb 15, 2018 | 15.28 | 15.46 | 14.96 | 15.36 | 426,218 | +0.22(+1.48%) |
Feb 14, 2018 | 14.73 | 15.30 | 14.64 | 15.14 | 276,704 | +0.34(+2.32%) |
Feb 13, 2018 | 14.73 | 14.82 | 14.34 | 14.80 | 283,329 | +0.13(+0.87%) |
Feb 12, 2018 | 14.55 | 14.80 | 14.55 | 14.67 | 384,300 | +0.10(+0.66%) |
Feb 09, 2018 | 15.02 | 15.04 | 14.07 | 14.57 | 189,422 | -0.25(-1.67%) |
Feb 08, 2018 | 15.35 | 15.45 | 14.54 | 14.82 | 238,760 | -0.36(-2.36%) |
Feb 07, 2018 | 15.63 | 15.63 | 15.11 | 15.18 | 237,948 | -0.51(-3.25%) |
Feb 06, 2018 | 15.33 | 15.80 | 15.33 | 15.69 | 192,842 | +0.29(+1.86%) |
Feb 05, 2018 | 15.55 | 15.79 | 15.25 | 15.40 | 136,326 | -0.27(-1.73%) |
Feb 02, 2018 | 16.62 | 16.75 | 15.63 | 15.67 | 314,119 | -0.96(-5.76%) |
Feb 01, 2018 | 16.59 | 16.85 | 16.41 | 16.63 | 268,606 | +0.12(+0.72%) |
Jan 31, 2018 | 16.45 | 16.61 | 16.34 | 16.51 | 230,659 | +0.04(+0.24%) |
Jan 30, 2018 | 16.69 | 16.69 | 16.47 | 16.47 | 180,956 | -0.33(-1.95%) |
Jan 29, 2018 | 16.54 | 17.01 | 16.51 | 16.80 | 229,152 | +0.26(+1.54%) |
Jan 26, 2018 | 16.39 | 17.24 | 16.26 | 16.54 | 175,151 | +0.22(+1.37%) |
Jan 25, 2018 | 16.50 | 16.64 | 16.27 | 16.32 | 123,342 | -0.19(-1.16%) |
Jan 24, 2018 | 16.19 | 16.93 | 16.16 | 16.51 | 314,863 | +0.48(+2.99%) |
Jan 23, 2018 | 16.13 | 16.63 | 15.58 | 16.03 | 244,151 | -0.09(-0.54%) |
Jan 22, 2018 | 15.99 | 16.23 | 15.91 | 16.12 | 145,658 | +0.08(+0.50%) |
Jan 19, 2018 | 16.19 | 16.21 | 15.95 | 16.04 | 100,164 | -0.11(-0.69%) |
Jan 18, 2018 | 16.22 | 16.33 | 15.89 | 16.15 | 163,426 | -0.03(-0.20%) |
Jan 17, 2018 | 16.37 | 16.37 | 16.04 | 16.18 | 74,064 | -0.10(-0.59%) |
Jan 16, 2018 | 16.26 | 16.69 | 16.11 | 16.28 | 268,032 | +0.13(+0.79%) |
Jan 12, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.20(+1.25%) | |
Jan 11, 2018 | 16.14 | 16.51 | 15.53 | 15.95 | 1,612,421 | -0.20(-1.23%) |
Jan 10, 2018 | 15.94 | 16.52 | 15.82 | 16.15 | 95,220 | +0.24(+1.50%) |
Jan 09, 2018 | 16.08 | 16.20 | 15.79 | 15.91 | 273,102 | -0.04(-0.25%) |
Jan 08, 2018 | 15.86 | 16.20 | 15.25 | 15.95 | 162,695 | +0.08(+0.50%) |
Jan 05, 2018 | 16.06 | 16.16 | 15.82 | 15.87 | 81,763 | -0.08(-0.50%) |
Jan 04, 2018 | 16.11 | 16.20 | 15.55 | 15.95 | 349,497 | -0.08(-0.50%) |
Jan 03, 2018 | 16.09 | 16.91 | 16.01 | 16.03 | 653,963 | +0.06(+0.35%) |
Jan 02, 2018 | 15.83 | 16.22 | 15.76 | 15.98 | 226,808 | +0.33(+2.14%) |
Dec 29, 2017 | 15.64 | 15.64 | 15.64 | 0 | +0.06(+0.41%) | |
Dec 28, 2017 | 15.48 | 15.86 | 15.33 | 15.58 | 45,760 | +0.34(+2.20%) |
Dec 27, 2017 | 15.39 | 15.46 | 15.24 | 15.24 | 105,899 | -0.24(-1.55%) |
Dec 26, 2017 | 15.31 | 15.55 | 15.08 | 15.48 | 86,800 | +0.32(+2.10%) |
Dec 22, 2017 | 14.85 | 15.58 | 14.80 | 15.16 | 392,126 | +0.36(+2.43%) |
Dec 21, 2017 | 14.27 | 14.90 | 14.27 | 14.80 | 245,285 | +0.57(+3.98%) |
Dec 20, 2017 | 13.88 | 14.29 | 13.80 | 14.24 | 293,189 | +0.42(+3.06%) |
Dec 19, 2017 | 13.80 | 13.85 | 13.68 | 13.81 | 187,327 | -0.01(-0.06%) |
Dec 18, 2017 | 13.58 | 13.85 | 13.57 | 13.82 | 41,457 | +0.34(+2.54%) |
Dec 15, 2017 | 13.39 | 13.72 | 13.03 | 13.48 | 371,074 | +0.15(+1.14%) |
Dec 14, 2017 | 13.26 | 13.35 | 13.13 | 13.33 | 91,330 | +0.03(+0.24%) |
Dec 13, 2017 | 13.53 | 13.69 | 13.10 | 13.30 | 250,134 | -0.17(-1.24%) |
Dec 12, 2017 | 13.43 | 13.65 | 13.37 | 13.46 | 128,654 | +0.06(+0.48%) |
Dec 11, 2017 | 13.11 | 13.40 | 12.79 | 13.40 | 159,904 | +0.29(+2.19%) |
Dec 08, 2017 | 13.22 | 13.60 | 12.96 | 13.11 | 74,361 | -0.11(-0.84%) |
Dec 07, 2017 | 13.03 | 13.30 | 12.79 | 13.22 | 147,989 | +0.01(+0.06%) |
Dec 06, 2017 | 13.50 | 13.70 | 12.95 | 13.22 | 321,794 | -0.34(-2.53%) |
Dec 05, 2017 | 13.78 | 13.89 | 13.16 | 13.56 | 203,896 | -0.14(-1.05%) |
Dec 04, 2017 | 13.73 | 14.13 | 13.73 | 13.70 | 136,706 | -0.06(-0.41%) |
Dec 01, 2017 | 13.89 | 14.03 | 13.50 | 13.76 | 191,854 | -0.12(-0.86%) |
Nov 30, 2017 | 13.22 | 14.32 | 13.22 | 13.88 | 528,496 | +0.62(+4.69%) |
Nov 29, 2017 | 13.42 | 13.59 | 12.61 | 13.26 | 441,669 | -0.28(-2.06%) |
Nov 28, 2017 | 13.20 | 13.94 | 13.15 | 13.54 | 1,334,279 | +0.56(+4.30%) |
Nov 27, 2017 | 13.19 | 13.35 | 12.91 | 12.98 | 1,295,288 | -0.29(-2.17%) |
Nov 24, 2017 | 13.07 | 13.70 | 12.96 | 13.26 | 193,672 | +0.28(+2.15%) |
Nov 22, 2017 | 13.11 | 13.43 | 12.84 | 12.99 | 332,471 | +0.06(+0.49%) |
Nov 21, 2017 | 12.76 | 13.91 | 12.51 | 12.92 | 875,179 | +0.15(+1.19%) |
Nov 20, 2017 | 12.59 | 12.91 | 12.56 | 12.77 | 198,795 | +0.14(+1.07%) |
Nov 17, 2017 | 12.52 | 12.76 | 12.36 | 12.63 | 133,896 | +0.16(+1.28%) |
Nov 16, 2017 | 12.51 | 12.79 | 12.28 | 12.47 | 213,738 | -0.13(-1.01%) |
Nov 15, 2017 | 12.78 | 12.87 | 12.18 | 12.60 | 319,852 | -0.16(-1.25%) |
Nov 14, 2017 | 13.21 | 13.30 | 12.56 | 12.76 | 187,813 | -0.45(-3.44%) |
Nov 13, 2017 | 13.81 | 13.96 | 13.18 | 13.22 | 230,745 | -0.41(-2.99%) |
Nov 10, 2017 | 13.70 | 13.80 | 13.56 | 13.62 | 116,413 | -0.07(-0.52%) |
Nov 09, 2017 | 14.20 | 14.20 | 13.51 | 13.70 | 323,076 | -0.32(-2.28%) |
Nov 08, 2017 | 14.16 | 14.23 | 13.86 | 14.01 | 270,977 | -0.10(-0.73%) |
Nov 07, 2017 | 14.34 | 14.43 | 13.89 | 14.12 | 599,025 | -0.26(-1.78%) |
Nov 06, 2017 | 14.43 | 14.48 | 14.29 | 14.37 | 136,988 | -0.06(-0.44%) |
Nov 03, 2017 | 14.39 | 14.58 | 14.10 | 14.44 | 405,697 | -0.01(-0.06%) |
Nov 02, 2017 | 14.44 | 14.69 | 14.24 | 14.45 | 188,420 | +0.00(+0.00%) |