Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.374 | 5.592 | 5.374 | 5.434 | 727,591 | +0.06(+1.10%) |
Nov 29, 2018 | 5.503 | 5.601 | 5.246 | 5.374 | 927,036 | -0.15(-2.68%) |
Nov 28, 2018 | 5.414 | 5.730 | 5.395 | 5.522 | 1,373,157 | +0.14(+2.57%) |
Nov 27, 2018 | 5.493 | 5.631 | 5.246 | 5.384 | 588,617 | -0.10(-1.80%) |
Nov 26, 2018 | 6.224 | 6.303 | 5.355 | 5.483 | 1,703,272 | -0.70(-11.34%) |
Nov 23, 2018 | 6.076 | 6.194 | 5.997 | 6.184 | 458,237 | +0.08(+1.29%) |
Nov 21, 2018 | 6.105 | 6.105 | 6.105 | 0 | +0.52(+9.38%) | |
Nov 20, 2018 | 5.582 | 5.740 | 5.335 | 5.582 | 966,731 | +0.10(+1.80%) |
Nov 19, 2018 | 5.611 | 5.700 | 5.266 | 5.483 | 1,048,070 | -0.13(-2.29%) |
Nov 16, 2018 | 5.947 | 5.972 | 5.532 | 5.611 | 1,539,603 | -0.35(-5.80%) |
Nov 15, 2018 | 6.244 | 6.313 | 5.868 | 5.957 | 1,067,807 | -0.30(-4.74%) |
Nov 14, 2018 | 6.580 | 6.817 | 6.184 | 6.254 | 905,733 | -0.29(-4.38%) |
Nov 13, 2018 | 6.994 | 7.133 | 6.362 | 6.540 | 1,315,104 | -0.49(-7.02%) |
Nov 12, 2018 | 7.162 | 7.469 | 6.540 | 7.034 | 1,150,635 | +0.19(+2.74%) |
Nov 09, 2018 | 7.409 | 7.439 | 6.678 | 6.846 | 1,247,473 | -0.56(-7.60%) |
Nov 08, 2018 | 6.945 | 7.419 | 6.847 | 7.409 | 1,825,716 | +0.34(+4.75%) |
Nov 07, 2018 | 7.558 | 8.101 | 6.886 | 7.073 | 3,474,396 | -0.31(-4.15%) |
Nov 06, 2018 | 10.28 | 10.40 | 6.925 | 7.380 | 9,009,747 | -5.66(-43.41%) |
Nov 05, 2018 | 13.56 | 13.77 | 12.91 | 13.04 | 510,250 | -0.50(-3.72%) |
Nov 02, 2018 | 12.99 | 13.61 | 12.46 | 13.54 | 1,270,552 | +0.56(+4.34%) |
Nov 01, 2018 | 12.78 | 13.25 | 12.68 | 12.98 | 417,507 | +0.22(+1.70%) |
Oct 31, 2018 | 13.10 | 13.34 | 12.48 | 12.76 | 705,233 | -0.30(-2.27%) |
Oct 30, 2018 | 13.23 | 13.33 | 12.87 | 13.06 | 249,527 | -0.20(-1.49%) |
Oct 29, 2018 | 13.42 | 13.63 | 13.14 | 13.26 | 236,284 | -0.08(-0.59%) |
Oct 26, 2018 | 12.88 | 13.51 | 12.72 | 13.34 | 310,957 | +0.38(+2.90%) |
Oct 25, 2018 | 12.92 | 13.06 | 12.68 | 12.96 | 364,946 | +0.13(+1.00%) |
Oct 24, 2018 | 13.43 | 13.70 | 12.80 | 12.83 | 285,109 | -0.57(-4.27%) |
Oct 23, 2018 | 13.84 | 13.84 | 13.26 | 13.41 | 235,058 | -0.50(-3.62%) |
Oct 22, 2018 | 13.95 | 14.02 | 13.76 | 13.91 | 213,943 | -0.08(-0.56%) |
Oct 19, 2018 | 14.23 | 14.44 | 13.77 | 13.99 | 239,595 | -0.25(-1.74%) |
Oct 18, 2018 | 14.47 | 14.62 | 14.19 | 14.24 | 119,298 | -0.26(-1.77%) |
Oct 17, 2018 | 14.38 | 14.55 | 14.22 | 14.49 | 188,481 | -0.02(-0.14%) |
Oct 16, 2018 | 14.04 | 14.53 | 13.96 | 14.51 | 430,027 | +0.54(+3.89%) |
Oct 15, 2018 | 13.75 | 14.06 | 13.37 | 13.97 | 1,125,512 | +0.19(+1.36%) |
Oct 12, 2018 | 13.93 | 14.11 | 13.53 | 13.78 | 342,539 | -0.04(-0.29%) |
Oct 11, 2018 | 13.88 | 14.31 | 13.82 | 13.82 | 333,666 | -0.07(-0.48%) |
Oct 10, 2018 | 13.80 | 13.96 | 13.70 | 13.89 | 362,436 | +0.11(+0.79%) |
Oct 09, 2018 | 14.02 | 14.41 | 13.72 | 13.78 | 543,776 | -0.24(-1.69%) |
Oct 08, 2018 | 13.74 | 14.03 | 13.58 | 14.02 | 318,805 | +0.22(+1.57%) |
Oct 05, 2018 | 14.11 | 14.19 | 13.67 | 13.80 | 240,517 | -0.32(-2.24%) |
Oct 04, 2018 | 14.41 | 14.41 | 14.09 | 14.11 | 218,705 | -0.38(-2.59%) |
Oct 03, 2018 | 14.10 | 14.50 | 13.92 | 14.49 | 257,087 | +0.44(+3.16%) |
Oct 02, 2018 | 14.46 | 14.55 | 14.04 | 14.05 | 368,324 | -0.46(-3.20%) |
Oct 01, 2018 | 14.45 | 14.56 | 14.31 | 14.51 | 265,195 | +0.15(+1.03%) |
Sep 28, 2018 | 14.21 | 14.51 | 14.21 | 14.36 | 456,213 | +0.10(+0.69%) |
Sep 27, 2018 | 14.41 | 14.63 | 14.26 | 14.26 | 427,858 | -0.20(-1.37%) |
Sep 26, 2018 | 14.31 | 14.66 | 14.31 | 14.46 | 330,530 | +0.15(+1.03%) |
Sep 25, 2018 | 14.26 | 14.46 | 14.16 | 14.31 | 509,760 | +0.20(+1.40%) |
Sep 24, 2018 | 14.61 | 14.66 | 14.11 | 14.11 | 361,702 | -0.44(-3.05%) |
Sep 21, 2018 | 14.85 | 15.05 | 14.51 | 14.56 | 1,044,335 | -0.30(-1.99%) |
Sep 20, 2018 | 15.25 | 15.25 | 14.81 | 14.85 | 807,240 | -0.35(-2.27%) |
Sep 19, 2018 | 15.40 | 15.79 | 15.10 | 15.20 | 301,869 | -0.30(-1.91%) |
Sep 18, 2018 | 15.69 | 15.84 | 15.35 | 15.50 | 564,827 | -0.10(-0.63%) |
Sep 17, 2018 | 16.19 | 16.19 | 15.40 | 15.60 | 332,230 | -0.49(-3.07%) |
Sep 14, 2018 | 16.14 | 16.29 | 15.99 | 16.09 | 212,352 | +0.00(+0.00%) |
Sep 13, 2018 | 15.94 | 16.16 | 15.74 | 16.09 | 190,257 | +0.25(+1.56%) |
Sep 12, 2018 | 16.29 | 16.29 | 15.69 | 15.84 | 295,366 | -0.39(-2.43%) |
Sep 11, 2018 | 15.89 | 16.34 | 15.84 | 16.24 | 230,839 | +0.30(+1.86%) |
Sep 10, 2018 | 15.99 | 16.09 | 15.84 | 15.94 | 128,830 | +0.10(+0.62%) |
Sep 07, 2018 | 15.79 | 16.04 | 15.74 | 15.84 | 199,485 | +0.00(+0.00%) |
Sep 06, 2018 | 15.94 | 15.94 | 15.60 | 15.84 | 237,357 | +0.00(+0.00%) |
Sep 05, 2018 | 15.45 | 16.14 | 15.40 | 15.84 | 377,219 | +0.44(+2.88%) |
Sep 04, 2018 | 15.05 | 15.45 | 14.85 | 15.40 | 261,551 | +0.39(+2.63%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.30%) | |
Aug 30, 2018 | 15.15 | 15.40 | 14.95 | 15.20 | 157,983 | +0.05(+0.33%) |
Aug 29, 2018 | 15.00 | 15.35 | 15.00 | 15.15 | 195,981 | +0.15(+0.99%) |
Aug 28, 2018 | 15.05 | 15.20 | 14.90 | 15.00 | 132,485 | +0.00(+0.00%) |
Aug 27, 2018 | 15.05 | 15.10 | 14.88 | 15.00 | 353,971 | +0.00(+0.00%) |
Aug 24, 2018 | 15.60 | 15.72 | 14.90 | 15.00 | 475,259 | -0.59(-3.80%) |
Aug 23, 2018 | 15.94 | 15.94 | 15.55 | 15.60 | 300,658 | -0.35(-2.17%) |
Aug 22, 2018 | 15.64 | 16.14 | 15.60 | 15.94 | 474,871 | +0.25(+1.57%) |
Aug 21, 2018 | 15.74 | 15.79 | 15.50 | 15.69 | 256,106 | +0.15(+0.95%) |
Aug 20, 2018 | 15.55 | 15.89 | 15.25 | 15.55 | 269,710 | -0.05(-0.32%) |
Aug 17, 2018 | 15.55 | 15.89 | 15.55 | 15.60 | 294,618 | -0.05(-0.32%) |
Aug 16, 2018 | 15.40 | 15.89 | 14.81 | 15.64 | 758,710 | -0.64(-3.94%) |
Aug 15, 2018 | 16.14 | 16.38 | 15.84 | 16.29 | 263,130 | +0.20(+1.23%) |
Aug 14, 2018 | 16.34 | 16.34 | 15.99 | 16.09 | 469,026 | -0.30(-1.81%) |
Aug 13, 2018 | 16.53 | 16.68 | 16.34 | 16.38 | 274,855 | -0.15(-0.90%) |
Aug 10, 2018 | 16.34 | 16.58 | 16.19 | 16.53 | 303,736 | +0.15(+0.90%) |
Aug 09, 2018 | 16.14 | 16.48 | 15.94 | 16.38 | 386,946 | +0.10(+0.61%) |
Aug 08, 2018 | 17.22 | 17.22 | 15.84 | 16.29 | 1,029,408 | -1.09(-6.25%) |
Aug 07, 2018 | 17.87 | 17.91 | 17.08 | 17.37 | 481,838 | -0.49(-2.76%) |
Aug 06, 2018 | 17.72 | 18.01 | 17.67 | 17.87 | 264,018 | +0.10(+0.56%) |
Aug 03, 2018 | 17.82 | 17.96 | 17.62 | 17.77 | 239,099 | +0.00(+0.00%) |
Aug 02, 2018 | 17.67 | 17.91 | 17.57 | 17.77 | 170,303 | +0.10(+0.56%) |
Aug 01, 2018 | 17.47 | 17.87 | 17.27 | 17.67 | 220,195 | +0.05(+0.28%) |
Jul 31, 2018 | 17.27 | 17.72 | 17.17 | 17.62 | 393,739 | +0.35(+2.00%) |
Jul 30, 2018 | 17.37 | 17.47 | 17.03 | 17.27 | 183,061 | -0.10(-0.57%) |
Jul 27, 2018 | 17.22 | 17.62 | 16.98 | 17.37 | 270,404 | +0.10(+0.57%) |
Jul 26, 2018 | 17.22 | 17.52 | 16.83 | 17.27 | 302,563 | -0.05(-0.28%) |
Jul 25, 2018 | 17.03 | 17.32 | 16.53 | 17.32 | 335,598 | +0.35(+2.03%) |
Jul 24, 2018 | 17.42 | 17.47 | 16.83 | 16.98 | 184,952 | -0.44(-2.55%) |
Jul 23, 2018 | 17.37 | 17.67 | 17.27 | 17.42 | 195,844 | +0.05(+0.28%) |
Jul 20, 2018 | 17.77 | 17.96 | 17.20 | 17.37 | 318,105 | -0.44(-2.49%) |
Jul 19, 2018 | 17.32 | 17.96 | 17.27 | 17.82 | 441,511 | +0.44(+2.56%) |
Jul 18, 2018 | 17.42 | 17.72 | 17.27 | 17.37 | 402,949 | -0.15(-0.84%) |
Jul 17, 2018 | 17.03 | 17.57 | 16.98 | 17.52 | 610,781 | +0.54(+3.20%) |
Jul 16, 2018 | 17.08 | 17.17 | 16.78 | 16.98 | 590,633 | -0.10(-0.58%) |
Jul 13, 2018 | 17.27 | 17.37 | 17.03 | 17.08 | 341,101 | -0.25(-1.42%) |
Jul 12, 2018 | 17.72 | 17.91 | 17.22 | 17.32 | 388,448 | -0.30(-1.68%) |
Jul 11, 2018 | 17.91 | 18.06 | 17.52 | 17.62 | 190,494 | -0.39(-2.19%) |
Jul 10, 2018 | 17.96 | 18.21 | 17.87 | 18.01 | 148,660 | +0.05(+0.27%) |
Jul 09, 2018 | 17.87 | 18.26 | 17.87 | 17.96 | 186,012 | +0.10(+0.55%) |
Jul 06, 2018 | 18.41 | 18.46 | 17.82 | 17.87 | 198,382 | -0.49(-2.69%) |
Jul 05, 2018 | 18.46 | 18.46 | 18.01 | 18.36 | 180,576 | +0.01(+0.07%) |
Jul 03, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) | |
Jul 02, 2018 | 18.30 | 18.45 | 18.00 | 18.40 | 149,910 | +0.05(+0.27%) |
Jun 29, 2018 | 18.69 | 18.79 | 18.25 | 18.35 | 160,639 | -0.35(-1.85%) |
Jun 28, 2018 | 18.74 | 18.79 | 18.49 | 18.69 | 103,579 | -0.05(-0.26%) |
Jun 27, 2018 | 19.09 | 19.23 | 18.69 | 18.74 | 208,951 | -0.39(-2.06%) |
Jun 26, 2018 | 18.74 | 19.18 | 18.69 | 19.14 | 240,306 | +0.49(+2.65%) |
Jun 25, 2018 | 18.94 | 18.94 | 18.49 | 18.64 | 499,556 | -0.30(-1.56%) |
Jun 22, 2018 | 19.18 | 19.28 | 18.84 | 18.94 | 342,232 | -0.20(-1.03%) |
Jun 21, 2018 | 19.14 | 19.28 | 18.89 | 19.14 | 169,196 | +0.05(+0.26%) |
Jun 20, 2018 | 19.28 | 19.28 | 18.89 | 19.09 | 338,447 | -0.10(-0.51%) |
Jun 19, 2018 | 19.28 | 19.73 | 19.09 | 19.18 | 382,447 | -0.20(-1.02%) |
Jun 18, 2018 | 19.18 | 19.43 | 18.94 | 19.38 | 267,601 | +0.25(+1.29%) |
Jun 15, 2018 | 19.48 | 19.04 | 19.14 | 534,263 | -0.35(-1.77%) | |
Jun 14, 2018 | 19.04 | 19.58 | 18.84 | 19.48 | 536,469 | +0.59(+3.13%) |
Jun 13, 2018 | 18.69 | 19.04 | 18.59 | 18.89 | 506,994 | +0.15(+0.79%) |
Jun 12, 2018 | 18.40 | 18.84 | 18.40 | 18.74 | 264,024 | +0.30(+1.60%) |
Jun 11, 2018 | 18.10 | 18.59 | 17.90 | 18.45 | 678,064 | +0.35(+1.91%) |
Jun 08, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 251,776 | +0.39(+2.23%) |
Jun 07, 2018 | 17.85 | 17.85 | 17.41 | 17.71 | 202,080 | -0.10(-0.55%) |
Jun 06, 2018 | 18.00 | 17.80 | 403,154 | +0.10(+0.56%) | ||
Jun 05, 2018 | 17.41 | 17.85 | 17.41 | 17.71 | 317,921 | +0.20(+1.13%) |
Jun 04, 2018 | 17.16 | 17.56 | 16.72 | 17.51 | 285,035 | +0.35(+2.01%) |
Jun 01, 2018 | 16.32 | 17.46 | 16.28 | 17.16 | 1,228,792 | +0.89(+5.45%) |
May 31, 2018 | 16.57 | 16.62 | 16.08 | 16.28 | 309,395 | -0.25(-1.49%) |
May 30, 2018 | 16.28 | 16.57 | 16.23 | 16.52 | 393,953 | +0.39(+2.45%) |
May 29, 2018 | 15.88 | 16.18 | 15.78 | 16.13 | 287,444 | +0.15(+0.93%) |
May 25, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.15(-0.92%) | |
May 24, 2018 | 16.13 | 16.42 | 15.98 | 16.13 | 298,889 | +0.00(+0.00%) |
May 23, 2018 | 16.28 | 16.32 | 16.08 | 16.13 | 263,450 | -0.20(-1.21%) |
May 22, 2018 | 16.77 | 16.77 | 16.08 | 16.32 | 329,745 | -0.35(-2.07%) |
May 21, 2018 | 16.92 | 17.06 | 16.57 | 16.67 | 333,588 | -0.25(-1.46%) |
May 18, 2018 | 17.11 | 17.26 | 16.87 | 16.92 | 207,042 | -0.15(-0.87%) |
May 17, 2018 | 16.92 | 17.16 | 16.87 | 17.06 | 207,736 | +0.20(+1.17%) |
May 16, 2018 | 16.87 | 17.02 | 16.67 | 16.87 | 354,667 | +0.00(+0.00%) |
May 15, 2018 | 17.11 | 17.11 | 16.77 | 16.87 | 189,795 | -0.20(-1.16%) |
May 14, 2018 | 17.11 | 17.36 | 16.97 | 17.06 | 247,856 | -0.10(-0.57%) |
May 11, 2018 | 17.46 | 17.66 | 16.92 | 17.16 | 400,367 | -0.25(-1.42%) |
May 10, 2018 | 17.31 | 17.93 | 17.21 | 17.41 | 369,148 | +0.15(+0.86%) |
May 09, 2018 | 17.02 | 17.36 | 16.79 | 17.26 | 372,601 | +0.15(+0.86%) |
May 08, 2018 | 16.13 | 17.90 | 16.13 | 17.11 | 978,285 | -1.13(-6.22%) |
May 07, 2018 | 18.45 | 18.64 | 18.05 | 18.25 | 507,326 | -0.05(-0.27%) |
May 04, 2018 | 18.54 | 18.54 | 18.30 | 18.30 | 196,931 | -0.25(-1.33%) |
May 03, 2018 | 18.79 | 18.79 | 18.49 | 18.54 | 261,380 | -0.05(-0.27%) |
May 02, 2018 | 18.45 | 18.74 | 18.40 | 18.59 | 218,977 | +0.20(+1.07%) |
May 01, 2018 | 18.00 | 18.49 | 17.61 | 18.40 | 417,529 | +0.44(+2.47%) |
Apr 30, 2018 | 18.25 | 18.40 | 17.90 | 17.95 | 117,391 | -0.20(-1.09%) |
Apr 27, 2018 | 18.49 | 18.54 | 18.10 | 18.15 | 139,218 | -0.39(-2.13%) |
Apr 26, 2018 | 18.49 | 18.64 | 18.35 | 18.54 | 105,202 | +0.20(+1.08%) |
Apr 25, 2018 | 18.54 | 18.79 | 18.30 | 18.35 | 157,794 | -0.30(-1.59%) |
Apr 24, 2018 | 18.74 | 18.94 | 18.25 | 18.64 | 224,222 | -0.15(-0.79%) |
Apr 23, 2018 | 18.64 | 18.79 | 18.49 | 18.79 | 555,303 | +0.15(+0.79%) |
Apr 20, 2018 | 18.49 | 18.84 | 18.49 | 18.64 | 179,115 | +0.10(+0.53%) |
Apr 19, 2018 | 18.49 | 18.74 | 18.40 | 18.54 | 170,596 | +0.05(+0.27%) |
Apr 18, 2018 | 18.45 | 18.59 | 18.25 | 18.49 | 225,337 | +0.05(+0.27%) |
Apr 17, 2018 | 18.54 | 18.74 | 18.35 | 18.45 | 432,297 | -0.05(-0.27%) |
Apr 16, 2018 | 18.35 | 18.64 | 18.15 | 18.49 | 251,031 | +0.20(+1.08%) |
Apr 13, 2018 | 18.10 | 18.45 | 17.85 | 18.30 | 455,738 | +0.30(+1.64%) |
Apr 12, 2018 | 17.90 | 18.32 | 17.88 | 18.00 | 577,433 | +0.15(+0.83%) |
Apr 11, 2018 | 17.46 | 17.90 | 17.31 | 17.85 | 394,366 | +0.30(+1.69%) |
Apr 10, 2018 | 17.56 | 17.75 | 17.41 | 17.56 | 280,068 | +0.20(+1.14%) |
Apr 09, 2018 | 17.26 | 17.66 | 17.11 | 17.36 | 155,920 | +0.15(+0.86%) |
Apr 06, 2018 | 17.16 | 17.41 | 17.11 | 17.21 | 233,290 | +0.05(+0.29%) |
Apr 05, 2018 | 16.72 | 17.16 | 16.57 | 17.16 | 170,113 | +0.59(+3.57%) |
Apr 04, 2018 | 16.32 | 16.72 | 16.18 | 16.57 | 382,880 | +0.10(+0.60%) |
Apr 03, 2018 | 16.57 | 16.72 | 16.13 | 16.47 | 271,484 | +0.01(+0.08%) |
Apr 02, 2018 | 17.05 | 17.35 | 16.31 | 16.46 | 382,747 | -0.69(-4.02%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.15(+0.87%) | |
Mar 28, 2018 | 17.05 | 17.15 | 16.81 | 17.00 | 247,021 | +0.10(+0.58%) |
Mar 27, 2018 | 17.50 | 17.50 | 16.81 | 16.90 | 569,641 | -0.54(-3.11%) |
Mar 26, 2018 | 17.10 | 17.64 | 17.08 | 17.45 | 195,885 | +0.44(+2.61%) |
Mar 23, 2018 | 17.30 | 17.35 | 16.95 | 17.00 | 230,173 | -0.20(-1.15%) |
Mar 22, 2018 | 17.69 | 17.94 | 17.15 | 17.20 | 261,851 | -0.49(-2.79%) |
Mar 21, 2018 | 17.20 | 17.84 | 17.05 | 17.69 | 449,938 | +0.49(+2.87%) |
Mar 20, 2018 | 17.10 | 17.40 | 17.00 | 17.20 | 231,126 | +0.20(+1.16%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.90 | 17.00 | 424,497 | -0.35(-1.99%) |
Mar 16, 2018 | 17.84 | 17.96 | 17.25 | 17.35 | 606,859 | -0.54(-3.03%) |
Mar 15, 2018 | 17.94 | 18.18 | 17.79 | 17.89 | 180,437 | -0.10(-0.55%) |
Mar 14, 2018 | 18.09 | 18.33 | 17.84 | 17.99 | 455,109 | -0.10(-0.54%) |
Mar 13, 2018 | 18.33 | 18.48 | 18.04 | 18.09 | 269,979 | -0.25(-1.34%) |
Mar 12, 2018 | 17.69 | 18.58 | 17.59 | 18.33 | 836,367 | +0.74(+4.20%) |
Mar 09, 2018 | 17.54 | 17.79 | 17.45 | 17.59 | 319,375 | +0.05(+0.28%) |
Mar 08, 2018 | 17.64 | 17.74 | 17.40 | 17.54 | 199,951 | -0.10(-0.56%) |
Mar 07, 2018 | 17.74 | 17.64 | 294,805 | +0.30(+1.70%) | ||
Mar 06, 2018 | 17.05 | 17.50 | 17.05 | 17.35 | 282,064 | +0.30(+1.73%) |
Mar 05, 2018 | 17.00 | 17.15 | 16.85 | 17.05 | 240,059 | +0.05(+0.29%) |
Mar 02, 2018 | 16.66 | 17.05 | 16.51 | 17.00 | 195,865 | +0.34(+2.07%) |
Mar 01, 2018 | 16.95 | 17.05 | 16.51 | 16.66 | 509,329 | -0.30(-1.74%) |
Feb 28, 2018 | 17.64 | 17.74 | 16.95 | 16.95 | 265,887 | -0.69(-3.91%) |
Feb 27, 2018 | 17.64 | 17.74 | 17.40 | 17.64 | 382,484 | +0.00(+0.00%) |
Feb 26, 2018 | 17.59 | 17.79 | 17.20 | 17.64 | 280,494 | +0.05(+0.28%) |
Feb 23, 2018 | 17.89 | 17.94 | 17.30 | 17.59 | 318,960 | -0.12(-0.67%) |
Feb 22, 2018 | 18.04 | 18.41 | 17.59 | 17.71 | 190,878 | -0.28(-1.53%) |
Feb 21, 2018 | 18.04 | 18.28 | 17.84 | 17.99 | 331,063 | -0.05(-0.27%) |
Feb 20, 2018 | 17.79 | 18.23 | 17.79 | 18.04 | 342,716 | +0.00(+0.00%) |
Feb 16, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.10(+0.55%) | |
Feb 15, 2018 | 18.09 | 18.17 | 17.79 | 17.94 | 510,843 | -0.05(-0.27%) |
Feb 14, 2018 | 18.18 | 18.18 | 17.64 | 17.99 | 751,408 | -0.20(-1.08%) |
Feb 13, 2018 | 17.99 | 18.33 | 17.79 | 18.18 | 482,484 | +0.10(+0.55%) |
Feb 12, 2018 | 18.28 | 18.43 | 17.79 | 18.09 | 377,059 | -0.15(-0.81%) |
Feb 09, 2018 | 18.33 | 18.68 | 17.20 | 18.23 | 996,658 | +0.00(+0.00%) |
Feb 08, 2018 | 17.25 | 18.78 | 17.10 | 18.23 | 1,549,579 | +1.33(+7.87%) |
Feb 07, 2018 | 17.25 | 17.25 | 16.71 | 16.90 | 774,667 | -0.30(-1.72%) |
Feb 06, 2018 | 17.64 | 17.84 | 16.95 | 17.20 | 655,138 | -0.59(-3.32%) |
Feb 05, 2018 | 17.69 | 17.89 | 17.50 | 17.79 | 269,068 | +0.10(+0.56%) |
Feb 02, 2018 | 17.69 | 17.89 | 17.45 | 17.69 | 359,580 | -0.10(-0.55%) |
Feb 01, 2018 | 18.09 | 18.26 | 17.64 | 17.79 | 274,814 | -0.34(-1.90%) |
Jan 31, 2018 | 18.33 | 18.35 | 17.84 | 18.14 | 239,223 | -0.10(-0.54%) |
Jan 30, 2018 | 17.79 | 18.33 | 17.79 | 18.23 | 283,317 | +0.25(+1.37%) |
Jan 29, 2018 | 17.64 | 18.06 | 17.59 | 17.99 | 320,437 | +0.25(+1.39%) |
Jan 26, 2018 | 17.69 | 17.84 | 17.50 | 17.74 | 120,661 | +0.00(+0.00%) |
Jan 25, 2018 | 17.79 | 17.89 | 17.59 | 17.74 | 629,224 | +0.15(+0.84%) |
Jan 24, 2018 | 17.45 | 17.79 | 17.45 | 17.59 | 265,198 | +0.25(+1.42%) |
Jan 23, 2018 | 16.90 | 17.40 | 16.85 | 17.35 | 1,510,649 | +0.35(+2.03%) |
Jan 22, 2018 | 16.71 | 17.05 | 16.71 | 17.00 | 370,412 | +0.34(+2.01%) |
Jan 19, 2018 | 16.41 | 16.81 | 16.41 | 16.67 | 137,898 | +0.26(+1.56%) |
Jan 18, 2018 | 16.51 | 16.71 | 16.41 | 16.41 | 168,146 | -0.20(-1.19%) |
Jan 17, 2018 | 16.85 | 16.90 | 16.46 | 16.61 | 227,382 | -0.20(-1.17%) |
Jan 16, 2018 | 16.85 | 17.00 | 16.66 | 16.81 | 246,551 | +0.00(+0.00%) |
Jan 12, 2018 | 16.81 | 16.81 | 16.81 | 0 | +0.25(+1.49%) | |
Jan 11, 2018 | 15.87 | 16.61 | 15.82 | 16.56 | 242,460 | +0.64(+4.03%) |
Jan 10, 2018 | 15.97 | 15.97 | 15.57 | 15.92 | 185,597 | +0.00(+0.00%) |
Jan 09, 2018 | 16.16 | 16.31 | 15.87 | 15.92 | 485,348 | -0.15(-0.92%) |
Jan 08, 2018 | 16.71 | 16.71 | 15.97 | 16.07 | 537,638 | -0.74(-4.40%) |
Jan 05, 2018 | 16.90 | 16.90 | 16.56 | 16.81 | 724,722 | -0.10(-0.58%) |
Jan 04, 2018 | 17.15 | 17.25 | 16.76 | 16.90 | 203,573 | -0.25(-1.44%) |
Jan 03, 2018 | 16.85 | 17.20 | 16.56 | 17.15 | 329,727 | +0.26(+1.53%) |
Jan 02, 2018 | 16.69 | 17.09 | 16.65 | 16.89 | 190,790 | +0.30(+1.78%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.88%) | |
Dec 28, 2017 | 16.65 | 16.84 | 16.55 | 16.74 | 367,488 | +0.20(+1.19%) |
Dec 27, 2017 | 16.84 | 17.09 | 16.35 | 16.55 | 351,607 | -0.20(-1.18%) |
Dec 26, 2017 | 16.74 | 16.89 | 16.65 | 16.74 | 100,614 | +0.00(+0.00%) |
Dec 22, 2017 | 16.74 | 16.84 | 16.45 | 16.74 | 240,280 | +0.00(+0.00%) |
Dec 21, 2017 | 16.94 | 16.94 | 16.65 | 16.74 | 374,419 | -0.10(-0.58%) |
Dec 20, 2017 | 16.89 | 16.99 | 16.65 | 16.84 | 219,697 | +0.05(+0.29%) |
Dec 19, 2017 | 17.19 | 17.19 | 16.72 | 16.79 | 279,559 | -0.25(-1.44%) |
Dec 18, 2017 | 17.24 | 17.29 | 16.89 | 17.04 | 436,330 | -0.10(-0.57%) |
Dec 15, 2017 | 16.79 | 17.19 | 16.74 | 17.14 | 778,292 | +0.34(+2.05%) |
Dec 14, 2017 | 17.14 | 17.14 | 16.69 | 16.79 | 230,856 | -0.34(-2.01%) |
Dec 13, 2017 | 16.99 | 17.43 | 16.89 | 17.14 | 212,296 | +0.15(+0.87%) |
Dec 12, 2017 | 16.99 | 17.09 | 16.74 | 16.99 | 268,036 | +0.25(+1.47%) |
Dec 11, 2017 | 16.99 | 17.04 | 16.65 | 16.74 | 334,141 | -0.15(-0.88%) |
Dec 08, 2017 | 17.19 | 17.29 | 16.82 | 16.89 | 271,093 | -0.25(-1.44%) |
Dec 07, 2017 | 16.74 | 17.26 | 16.74 | 17.14 | 381,158 | +0.34(+2.05%) |
Dec 06, 2017 | 16.69 | 16.89 | 16.65 | 16.79 | 283,606 | +0.00(+0.00%) |
Dec 05, 2017 | 16.84 | 17.09 | 16.65 | 16.79 | 881,579 | +0.00(+0.00%) |
Dec 04, 2017 | 17.09 | 17.19 | 16.77 | 16.79 | 229,232 | -0.20(-1.16%) |