Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.060 | 8.140 | 7.630 | 8.080 | 964,000 | +0.03(+0.37%) |
Nov 29, 2018 | 8.080 | 8.250 | 7.464 | 8.050 | 825,194 | -0.09(-1.11%) |
Nov 28, 2018 | 7.490 | 8.150 | 7.330 | 8.140 | 1,071,706 | +0.70(+9.41%) |
Nov 27, 2018 | 7.430 | 7.530 | 7.250 | 7.440 | 609,803 | -0.08(-1.06%) |
Nov 26, 2018 | 7.590 | 7.860 | 7.240 | 7.520 | 892,349 | +0.02(+0.27%) |
Nov 23, 2018 | 7.070 | 7.560 | 6.730 | 7.500 | 668,600 | +0.33(+4.60%) |
Nov 21, 2018 | 7.170 | 7.170 | 7.170 | 0 | +0.23(+3.31%) | |
Nov 20, 2018 | 7.230 | 7.340 | 6.900 | 6.940 | 737,489 | -0.35(-4.80%) |
Nov 19, 2018 | 7.830 | 8.005 | 7.260 | 7.290 | 461,113 | -0.68(-8.53%) |
Nov 16, 2018 | 7.830 | 8.290 | 7.650 | 7.970 | 734,900 | +0.05(+0.63%) |
Nov 15, 2018 | 7.460 | 7.960 | 7.320 | 7.920 | 508,926 | +0.43(+5.74%) |
Nov 14, 2018 | 7.760 | 7.930 | 7.290 | 7.490 | 645,063 | -0.29(-3.73%) |
Nov 13, 2018 | 7.840 | 8.240 | 7.720 | 7.780 | 538,011 | +0.05(+0.65%) |
Nov 12, 2018 | 8.780 | 8.780 | 7.700 | 7.730 | 747,316 | -1.23(-13.73%) |
Nov 09, 2018 | 8.470 | 10.06 | 8.320 | 8.960 | 2,579,600 | +0.76(+9.27%) |
Nov 08, 2018 | 8.040 | 8.260 | 7.910 | 8.200 | 310,336 | +0.08(+0.99%) |
Nov 07, 2018 | 7.550 | 8.150 | 7.530 | 8.120 | 664,674 | +0.63(+8.41%) |
Nov 06, 2018 | 7.820 | 7.820 | 7.380 | 7.490 | 495,320 | -0.37(-4.71%) |
Nov 05, 2018 | 7.870 | 8.190 | 7.640 | 7.860 | 420,553 | +0.02(+0.26%) |
Nov 02, 2018 | 7.560 | 7.910 | 7.440 | 7.840 | 536,100 | +0.30(+3.98%) |
Nov 01, 2018 | 7.540 | 7.685 | 7.390 | 7.540 | 709,933 | +0.05(+0.67%) |
Oct 31, 2018 | 7.790 | 7.970 | 7.430 | 7.490 | 475,202 | -0.16(-2.09%) |
Oct 30, 2018 | 7.680 | 8.000 | 7.530 | 7.650 | 486,866 | -0.08(-1.03%) |
Oct 29, 2018 | 8.160 | 8.370 | 7.550 | 7.730 | 501,659 | -0.33(-4.09%) |
Oct 26, 2018 | 7.990 | 8.210 | 7.860 | 8.060 | 432,500 | -0.07(-0.86%) |
Oct 25, 2018 | 7.750 | 8.330 | 7.670 | 8.130 | 564,733 | +0.46(+6.00%) |
Oct 24, 2018 | 8.330 | 8.450 | 7.630 | 7.670 | 625,548 | -0.66(-7.92%) |
Oct 23, 2018 | 8.180 | 8.590 | 8.110 | 8.330 | 305,191 | +0.03(+0.36%) |
Oct 22, 2018 | 8.590 | 8.610 | 8.220 | 8.300 | 429,340 | -0.32(-3.71%) |
Oct 19, 2018 | 8.750 | 9.000 | 8.600 | 8.620 | 371,400 | -0.14(-1.60%) |
Oct 18, 2018 | 8.910 | 8.940 | 8.650 | 8.760 | 298,601 | -0.15(-1.68%) |
Oct 17, 2018 | 9.070 | 9.140 | 8.520 | 8.910 | 472,590 | -0.23(-2.52%) |
Oct 16, 2018 | 8.670 | 9.205 | 8.590 | 9.140 | 573,612 | +0.53(+6.16%) |
Oct 15, 2018 | 8.720 | 8.800 | 8.590 | 8.610 | 349,998 | -0.11(-1.26%) |
Oct 12, 2018 | 8.660 | 8.910 | 8.420 | 8.720 | 423,500 | +0.16(+1.87%) |
Oct 11, 2018 | 8.460 | 8.930 | 8.290 | 8.560 | 440,564 | +0.11(+1.30%) |
Oct 10, 2018 | 8.440 | 8.680 | 8.420 | 8.450 | 415,932 | -0.05(-0.59%) |
Oct 09, 2018 | 8.530 | 8.760 | 8.450 | 8.500 | 256,311 | -0.08(-0.93%) |
Oct 08, 2018 | 8.550 | 8.740 | 8.440 | 8.580 | 470,396 | +0.04(+0.47%) |
Oct 05, 2018 | 8.680 | 8.970 | 8.410 | 8.540 | 446,500 | -0.15(-1.73%) |
Oct 04, 2018 | 9.050 | 9.110 | 8.530 | 8.690 | 680,034 | -0.43(-4.71%) |
Oct 03, 2018 | 8.680 | 9.160 | 8.598 | 9.120 | 1,095,156 | +0.50(+5.80%) |
Oct 02, 2018 | 8.550 | 8.650 | 8.350 | 8.620 | 578,288 | +0.11(+1.29%) |
Oct 01, 2018 | 8.950 | 8.960 | 8.400 | 8.510 | 960,384 | -0.32(-3.62%) |
Sep 28, 2018 | 8.690 | 9.120 | 8.670 | 8.830 | 606,700 | +0.08(+0.91%) |
Sep 27, 2018 | 8.320 | 8.770 | 8.240 | 8.750 | 337,844 | +0.48(+5.80%) |
Sep 26, 2018 | 8.540 | 8.660 | 8.220 | 8.270 | 265,503 | -0.23(-2.71%) |
Sep 25, 2018 | 8.370 | 8.630 | 8.260 | 8.500 | 310,038 | +0.12(+1.43%) |
Sep 24, 2018 | 8.360 | 8.590 | 8.240 | 8.380 | 429,670 | +0.10(+1.21%) |
Sep 21, 2018 | 8.490 | 8.490 | 7.940 | 8.280 | 1,126,600 | -0.05(-0.60%) |
Sep 20, 2018 | 7.780 | 8.360 | 7.760 | 8.330 | 475,808 | +0.59(+7.62%) |
Sep 19, 2018 | 7.740 | 7.860 | 7.640 | 7.740 | 491,713 | -0.04(-0.51%) |
Sep 18, 2018 | 7.640 | 7.880 | 7.640 | 7.780 | 437,937 | +0.17(+2.23%) |
Sep 17, 2018 | 7.770 | 7.960 | 7.540 | 7.610 | 518,269 | -0.19(-2.44%) |
Sep 14, 2018 | 7.470 | 7.815 | 7.320 | 7.800 | 440,700 | +0.36(+4.84%) |
Sep 13, 2018 | 7.670 | 7.730 | 7.420 | 7.440 | 273,943 | -0.20(-2.62%) |
Sep 12, 2018 | 7.550 | 7.680 | 7.420 | 7.640 | 279,236 | +0.07(+0.92%) |
Sep 11, 2018 | 7.680 | 7.830 | 7.550 | 7.570 | 378,789 | -0.10(-1.30%) |
Sep 10, 2018 | 7.940 | 7.950 | 7.630 | 7.670 | 397,084 | -0.28(-3.52%) |
Sep 07, 2018 | 7.870 | 8.240 | 7.740 | 7.950 | 644,400 | +0.02(+0.25%) |
Sep 06, 2018 | 8.220 | 8.220 | 7.840 | 7.930 | 290,246 | -0.23(-2.82%) |
Sep 05, 2018 | 8.060 | 8.180 | 7.970 | 8.160 | 244,749 | +0.10(+1.24%) |
Sep 04, 2018 | 8.240 | 8.260 | 7.960 | 8.060 | 413,723 | -0.15(-1.83%) |
Aug 31, 2018 | 8.210 | 8.210 | 8.210 | 0 | -0.05(-0.61%) | |
Aug 30, 2018 | 8.310 | 8.490 | 8.210 | 8.260 | 241,856 | -0.03(-0.36%) |
Aug 29, 2018 | 8.360 | 8.410 | 8.150 | 8.290 | 297,782 | +0.04(+0.48%) |
Aug 28, 2018 | 8.320 | 8.510 | 8.230 | 8.250 | 225,889 | -0.07(-0.84%) |
Aug 27, 2018 | 8.300 | 8.360 | 8.190 | 8.320 | 330,317 | +0.06(+0.73%) |
Aug 24, 2018 | 8.240 | 8.360 | 8.130 | 8.260 | 267,300 | +0.06(+0.73%) |
Aug 23, 2018 | 8.340 | 8.620 | 8.170 | 8.200 | 388,866 | -0.19(-2.26%) |
Aug 22, 2018 | 7.920 | 8.405 | 7.920 | 8.390 | 407,428 | +0.50(+6.34%) |
Aug 21, 2018 | 7.890 | 7.970 | 7.820 | 7.890 | 378,663 | +0.08(+1.02%) |
Aug 20, 2018 | 7.910 | 8.010 | 7.800 | 7.810 | 436,740 | -0.05(-0.64%) |
Aug 17, 2018 | 7.890 | 8.060 | 7.740 | 7.860 | 420,000 | -0.02(-0.25%) |
Aug 16, 2018 | 7.640 | 7.920 | 7.460 | 7.880 | 489,669 | +0.29(+3.82%) |
Aug 15, 2018 | 7.760 | 7.830 | 7.420 | 7.590 | 663,324 | -0.24(-3.07%) |
Aug 14, 2018 | 8.300 | 8.430 | 7.760 | 7.830 | 827,293 | +0.01(+0.13%) |
Aug 13, 2018 | 8.020 | 8.090 | 7.690 | 7.820 | 815,242 | -0.20(-2.49%) |
Aug 10, 2018 | 8.200 | 8.250 | 8.000 | 8.020 | 531,000 | -0.20(-2.43%) |
Aug 09, 2018 | 9.000 | 9.480 | 7.770 | 8.220 | 1,390,184 | -1.50(-15.43%) |
Aug 08, 2018 | 10.05 | 10.09 | 9.700 | 9.720 | 315,158 | -0.32(-3.19%) |
Aug 07, 2018 | 9.950 | 10.07 | 9.800 | 10.04 | 240,805 | +0.14(+1.41%) |
Aug 06, 2018 | 9.960 | 10.04 | 9.840 | 9.900 | 288,357 | -0.09(-0.90%) |
Aug 03, 2018 | 10.25 | 10.26 | 9.910 | 9.990 | 311,300 | -0.24(-2.35%) |
Aug 02, 2018 | 10.47 | 10.57 | 10.11 | 10.23 | 243,054 | -0.26(-2.48%) |
Aug 01, 2018 | 10.27 | 10.54 | 10.25 | 10.49 | 375,739 | +0.19(+1.84%) |
Jul 31, 2018 | 9.930 | 10.31 | 9.920 | 10.30 | 421,712 | +0.36(+3.62%) |
Jul 30, 2018 | 10.10 | 10.10 | 9.920 | 9.940 | 307,950 | -0.10(-1.00%) |
Jul 27, 2018 | 10.67 | 10.67 | 10.03 | 10.04 | 290,700 | -0.59(-5.55%) |
Jul 26, 2018 | 10.66 | 10.73 | 10.58 | 10.63 | 298,021 | -0.02(-0.19%) |
Jul 25, 2018 | 10.46 | 10.69 | 10.44 | 10.65 | 636,107 | +0.14(+1.33%) |
Jul 24, 2018 | 10.39 | 10.70 | 10.37 | 10.51 | 540,772 | +0.18(+1.74%) |
Jul 23, 2018 | 10.25 | 10.46 | 10.14 | 10.33 | 376,033 | +0.04(+0.39%) |
Jul 20, 2018 | 10.51 | 10.69 | 10.15 | 10.29 | 356,094 | -0.22(-2.09%) |
Jul 19, 2018 | 10.33 | 10.73 | 10.20 | 10.51 | 661,538 | +0.21(+2.04%) |
Jul 18, 2018 | 10.45 | 10.47 | 10.15 | 10.30 | 286,374 | -0.19(-1.81%) |
Jul 17, 2018 | 10.02 | 10.68 | 10.02 | 10.49 | 923,708 | +0.44(+4.38%) |
Jul 16, 2018 | 9.900 | 10.11 | 9.620 | 10.05 | 877,949 | +0.10(+1.01%) |
Jul 13, 2018 | 10.19 | 9.900 | 9.950 | 509,119 | -0.10(-1.00%) | |
Jul 12, 2018 | 10.19 | 10.20 | 9.940 | 10.05 | 677,465 | +0.08(+0.80%) |
Jul 11, 2018 | 9.890 | 10.04 | 9.750 | 9.970 | 323,104 | +0.08(+0.81%) |
Jul 10, 2018 | 10.00 | 10.01 | 9.770 | 9.890 | 458,012 | -0.10(-1.00%) |
Jul 09, 2018 | 10.00 | 10.06 | 9.860 | 9.990 | 486,680 | -0.08(-0.79%) |
Jul 06, 2018 | 10.13 | 9.890 | 10.07 | 870,997 | +0.09(+0.90%) | |
Jul 05, 2018 | 9.810 | 10.02 | 9.650 | 9.980 | 628,834 | +0.19(+1.94%) |
Jul 03, 2018 | 9.790 | 9.790 | 9.790 | 0 | +0.21(+2.19%) | |
Jul 02, 2018 | 9.760 | 10.00 | 9.380 | 9.580 | 1,439,594 | -0.40(-4.01%) |
Jun 29, 2018 | 9.410 | 10.03 | 9.190 | 9.980 | 1,513,523 | +0.62(+6.62%) |
Jun 28, 2018 | 10.48 | 10.60 | 7.900 | 9.360 | 4,086,068 | -1.02(-9.83%) |
Jun 27, 2018 | 10.76 | 10.87 | 10.36 | 10.38 | 306,179 | -0.41(-3.80%) |
Jun 26, 2018 | 10.76 | 11.31 | 10.54 | 10.79 | 401,483 | +0.09(+0.84%) |
Jun 25, 2018 | 10.72 | 10.79 | 10.53 | 10.70 | 347,400 | -0.05(-0.47%) |
Jun 22, 2018 | 10.86 | 10.86 | 10.59 | 10.75 | 1,322,052 | -0.09(-0.83%) |
Jun 21, 2018 | 11.31 | 11.34 | 10.66 | 10.84 | 445,989 | -0.50(-4.41%) |
Jun 20, 2018 | 11.08 | 11.60 | 10.98 | 11.34 | 467,907 | +0.31(+2.81%) |
Jun 19, 2018 | 10.79 | 11.07 | 10.72 | 11.03 | 289,473 | +0.19(+1.75%) |
Jun 18, 2018 | 10.82 | 10.84 | 10.51 | 10.84 | 239,377 | -0.08(-0.73%) |
Jun 15, 2018 | 11.14 | 10.63 | 10.92 | 1,301,252 | -0.22(-1.97%) | |
Jun 14, 2018 | 10.70 | 11.22 | 10.69 | 11.14 | 460,068 | +0.59(+5.59%) |
Jun 13, 2018 | 10.55 | 10.68 | 10.38 | 10.55 | 267,979 | +0.01(+0.09%) |
Jun 12, 2018 | 10.65 | 10.74 | 10.40 | 10.54 | 546,947 | -0.08(-0.75%) |
Jun 11, 2018 | 10.38 | 10.70 | 10.29 | 10.62 | 633,635 | +0.23(+2.21%) |
Jun 08, 2018 | 10.08 | 10.46 | 10.08 | 10.39 | 343,513 | +0.30(+2.97%) |
Jun 07, 2018 | 10.14 | 10.48 | 10.01 | 10.09 | 426,601 | -0.02(-0.20%) |
Jun 06, 2018 | 9.690 | 10.16 | 9.500 | 10.11 | 517,588 | +0.49(+5.09%) |
Jun 05, 2018 | 9.570 | 9.760 | 9.520 | 9.620 | 315,205 | +0.05(+0.52%) |
Jun 04, 2018 | 9.590 | 9.635 | 9.300 | 9.570 | 375,061 | +0.02(+0.21%) |
Jun 01, 2018 | 9.830 | 9.930 | 9.400 | 9.550 | 531,679 | -0.27(-2.75%) |
May 31, 2018 | 9.880 | 10.04 | 9.660 | 9.820 | 335,515 | -0.06(-0.61%) |
May 30, 2018 | 10.16 | 10.30 | 9.800 | 9.880 | 446,293 | -0.27(-2.66%) |
May 29, 2018 | 10.26 | 10.37 | 10.10 | 10.15 | 238,137 | -0.15(-1.46%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
May 24, 2018 | 10.34 | 10.46 | 10.25 | 10.36 | 214,631 | +0.01(+0.10%) |
May 23, 2018 | 10.71 | 10.74 | 10.27 | 10.35 | 249,793 | -0.34(-3.18%) |
May 22, 2018 | 10.46 | 10.78 | 10.29 | 10.69 | 351,815 | +0.27(+2.59%) |
May 21, 2018 | 10.71 | 10.73 | 10.34 | 10.42 | 231,861 | -0.23(-2.16%) |
May 18, 2018 | 10.52 | 10.70 | 10.49 | 10.65 | 317,001 | +0.15(+1.43%) |
May 17, 2018 | 10.53 | 10.54 | 10.24 | 10.50 | 248,286 | -0.08(-0.76%) |
May 16, 2018 | 10.36 | 10.65 | 10.33 | 10.58 | 362,658 | +0.26(+2.52%) |
May 15, 2018 | 10.37 | 10.37 | 10.05 | 10.32 | 342,868 | -0.11(-1.05%) |
May 14, 2018 | 9.920 | 10.49 | 9.920 | 10.43 | 432,416 | +0.60(+6.10%) |
May 11, 2018 | 9.520 | 10.00 | 9.490 | 9.830 | 407,139 | +0.36(+3.80%) |
May 10, 2018 | 9.490 | 9.550 | 9.070 | 9.470 | 459,774 | -0.04(-0.42%) |
May 09, 2018 | 9.470 | 9.580 | 9.360 | 9.510 | 307,416 | +0.11(+1.17%) |
May 08, 2018 | 9.680 | 9.680 | 9.380 | 9.400 | 387,440 | -0.35(-3.59%) |
May 07, 2018 | 9.480 | 9.760 | 9.360 | 9.750 | 248,482 | +0.25(+2.63%) |
May 04, 2018 | 9.160 | 9.580 | 9.140 | 9.500 | 269,332 | +0.35(+3.83%) |
May 03, 2018 | 9.440 | 9.550 | 9.115 | 9.150 | 313,128 | -0.38(-3.99%) |
May 02, 2018 | 9.290 | 9.730 | 9.290 | 9.530 | 225,770 | +0.20(+2.14%) |
May 01, 2018 | 9.130 | 9.340 | 8.930 | 9.330 | 517,854 | +0.12(+1.30%) |
Apr 30, 2018 | 9.470 | 9.570 | 9.190 | 9.210 | 296,637 | -0.26(-2.75%) |
Apr 27, 2018 | 9.640 | 9.800 | 9.445 | 9.470 | 329,647 | -0.15(-1.56%) |
Apr 26, 2018 | 9.420 | 9.750 | 9.350 | 9.620 | 336,147 | +0.21(+2.23%) |
Apr 25, 2018 | 9.380 | 9.430 | 9.160 | 9.410 | 289,263 | +0.05(+0.53%) |
Apr 24, 2018 | 9.330 | 9.450 | 9.100 | 9.360 | 600,902 | +0.12(+1.30%) |
Apr 23, 2018 | 9.260 | 9.440 | 9.040 | 9.240 | 486,643 | -0.04(-0.43%) |
Apr 20, 2018 | 9.290 | 9.540 | 9.160 | 9.280 | 392,590 | -0.04(-0.43%) |
Apr 19, 2018 | 9.680 | 9.880 | 9.235 | 9.320 | 540,147 | -0.39(-4.02%) |
Apr 18, 2018 | 9.790 | 9.890 | 9.630 | 9.710 | 378,883 | -0.14(-1.42%) |
Apr 17, 2018 | 9.990 | 9.990 | 9.760 | 9.850 | 275,684 | -0.10(-1.01%) |
Apr 16, 2018 | 9.840 | 10.07 | 9.690 | 9.950 | 447,898 | +0.18(+1.84%) |
Apr 13, 2018 | 10.00 | 10.00 | 9.680 | 9.770 | 231,363 | -0.18(-1.81%) |
Apr 12, 2018 | 10.07 | 10.17 | 9.840 | 9.950 | 603,634 | -0.06(-0.60%) |
Apr 11, 2018 | 9.920 | 10.13 | 9.740 | 10.01 | 428,786 | +0.04(+0.40%) |
Apr 10, 2018 | 9.670 | 10.10 | 9.430 | 9.970 | 809,345 | +0.50(+5.28%) |
Apr 09, 2018 | 9.630 | 9.770 | 9.395 | 9.470 | 405,907 | -0.07(-0.73%) |
Apr 06, 2018 | 9.420 | 9.920 | 9.300 | 9.540 | 863,246 | +0.06(+0.63%) |
Apr 05, 2018 | 10.00 | 10.04 | 9.460 | 9.480 | 650,284 | -0.40(-4.05%) |
Apr 04, 2018 | 9.400 | 9.925 | 9.360 | 9.880 | 607,025 | +0.50(+5.33%) |
Apr 03, 2018 | 9.890 | 9.890 | 9.170 | 9.380 | 778,812 | -0.48(-4.87%) |
Apr 02, 2018 | 9.480 | 9.900 | 9.390 | 9.860 | 585,884 | +0.33(+3.46%) |
Mar 29, 2018 | 9.530 | 9.530 | 9.530 | 0 | -0.21(-2.16%) | |
Mar 28, 2018 | 9.810 | 9.940 | 9.600 | 9.740 | 735,824 | -0.03(-0.31%) |
Mar 27, 2018 | 10.57 | 10.65 | 9.700 | 9.770 | 791,425 | -0.80(-7.61%) |
Mar 26, 2018 | 10.58 | 10.78 | 10.48 | 10.57 | 1,429,916 | +0.08(+0.81%) |
Mar 23, 2018 | 10.58 | 10.87 | 10.31 | 10.49 | 2,269,102 | -1.19(-10.19%) |
Mar 22, 2018 | 11.90 | 12.09 | 11.68 | 11.68 | 297,773 | -0.32(-2.67%) |
Mar 21, 2018 | 11.92 | 12.31 | 11.88 | 12.00 | 230,928 | +0.14(+1.18%) |
Mar 20, 2018 | 12.13 | 12.25 | 11.77 | 11.86 | 326,121 | -0.30(-2.47%) |
Mar 19, 2018 | 12.35 | 13.05 | 12.07 | 12.16 | 574,587 | -0.14(-1.14%) |
Mar 16, 2018 | 11.89 | 12.64 | 11.71 | 12.30 | 841,726 | +0.38(+3.19%) |
Mar 15, 2018 | 12.37 | 12.53 | 11.88 | 11.92 | 589,635 | -0.34(-2.77%) |
Mar 14, 2018 | 12.69 | 12.79 | 12.24 | 12.26 | 482,224 | -0.33(-2.62%) |
Mar 13, 2018 | 13.94 | 14.04 | 12.48 | 12.59 | 755,190 | -0.93(-6.88%) |
Mar 12, 2018 | 14.12 | 14.33 | 13.44 | 13.52 | 396,133 | -0.56(-3.98%) |
Mar 09, 2018 | 13.74 | 14.15 | 13.55 | 14.08 | 587,538 | +0.48(+3.53%) |
Mar 08, 2018 | 13.82 | 13.85 | 13.22 | 13.60 | 603,641 | -0.25(-1.81%) |
Mar 07, 2018 | 14.05 | 14.11 | 13.45 | 13.85 | 480,962 | -0.35(-2.46%) |
Mar 06, 2018 | 14.39 | 14.60 | 13.96 | 14.20 | 414,665 | -0.14(-0.98%) |
Mar 05, 2018 | 14.47 | 14.52 | 14.23 | 14.34 | 274,902 | -0.12(-0.83%) |
Mar 02, 2018 | 14.26 | 14.61 | 14.20 | 14.46 | 268,752 | +0.04(+0.28%) |
Mar 01, 2018 | 14.37 | 14.48 | 13.90 | 14.42 | 371,861 | +0.12(+0.84%) |
Feb 28, 2018 | 14.57 | 14.81 | 14.29 | 14.30 | 323,748 | -0.29(-1.99%) |
Feb 27, 2018 | 15.01 | 15.24 | 14.59 | 14.59 | 136,398 | -0.51(-3.38%) |
Feb 26, 2018 | 15.23 | 15.37 | 14.85 | 15.10 | 475,216 | -0.13(-0.85%) |
Feb 23, 2018 | 15.08 | 15.26 | 14.73 | 15.23 | 365,142 | +0.20(+1.33%) |
Feb 22, 2018 | 15.07 | 15.03 | 453,725 | +0.72(+5.03%) | ||
Feb 21, 2018 | 13.75 | 14.78 | 13.56 | 14.31 | 493,723 | +0.69(+5.07%) |
Feb 20, 2018 | 14.04 | 14.26 | 13.55 | 13.62 | 321,540 | -0.52(-3.68%) |
Feb 16, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.64(-4.33%) | |
Feb 15, 2018 | 14.62 | 14.89 | 14.40 | 14.78 | 139,560 | +0.22(+1.51%) |
Feb 14, 2018 | 14.31 | 14.67 | 14.29 | 14.56 | 208,145 | +0.09(+0.62%) |
Feb 13, 2018 | 14.40 | 14.65 | 14.15 | 14.47 | 189,924 | +0.02(+0.14%) |
Feb 12, 2018 | 14.11 | 14.69 | 13.77 | 14.45 | 226,726 | +0.34(+2.41%) |
Feb 09, 2018 | 14.16 | 14.27 | 13.28 | 14.11 | 331,478 | +0.11(+0.79%) |
Feb 08, 2018 | 14.66 | 13.98 | 14.00 | 242,268 | -0.36(-2.51%) | |
Feb 07, 2018 | 14.14 | 14.46 | 14.02 | 14.36 | 176,807 | +0.17(+1.20%) |
Feb 06, 2018 | 13.91 | 14.49 | 13.66 | 14.19 | 521,994 | -0.22(-1.53%) |
Feb 05, 2018 | 14.49 | 14.74 | 14.21 | 14.41 | 143,949 | -0.15(-1.03%) |
Feb 02, 2018 | 14.85 | 14.93 | 14.55 | 14.56 | 202,819 | -0.38(-2.54%) |
Feb 01, 2018 | 14.65 | 15.02 | 14.55 | 14.94 | 170,862 | +0.16(+1.08%) |
Jan 31, 2018 | 15.14 | 15.32 | 14.68 | 14.78 | 284,671 | -0.24(-1.60%) |
Jan 30, 2018 | 15.42 | 15.58 | 15.02 | 15.02 | 227,663 | -0.57(-3.66%) |
Jan 29, 2018 | 15.26 | 15.78 | 15.15 | 15.59 | 660,689 | +0.36(+2.36%) |
Jan 26, 2018 | 15.26 | 15.37 | 15.16 | 15.23 | 151,163 | +0.09(+0.59%) |
Jan 25, 2018 | 14.94 | 15.24 | 14.87 | 15.14 | 149,043 | +0.34(+2.30%) |
Jan 24, 2018 | 15.40 | 15.46 | 14.76 | 14.80 | 245,847 | -0.59(-3.83%) |
Jan 23, 2018 | 15.18 | 15.60 | 15.13 | 15.39 | 526,133 | +0.17(+1.12%) |
Jan 22, 2018 | 14.72 | 15.46 | 14.70 | 15.22 | 672,154 | +0.51(+3.47%) |
Jan 19, 2018 | 14.64 | 14.89 | 14.51 | 14.71 | 222,559 | +0.05(+0.34%) |
Jan 18, 2018 | 15.06 | 15.12 | 14.65 | 14.66 | 244,835 | -0.47(-3.11%) |
Jan 17, 2018 | 15.13 | 15.14 | 14.70 | 15.13 | 245,417 | +0.15(+1.00%) |
Jan 16, 2018 | 15.64 | 15.82 | 14.98 | 14.98 | 256,018 | -0.70(-4.46%) |
Jan 12, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.64%) | |
Jan 11, 2018 | 15.28 | 15.61 | 15.25 | 15.58 | 319,749 | +0.33(+2.16%) |
Jan 10, 2018 | 15.52 | 15.25 | 191,931 | -0.32(-2.06%) | ||
Jan 09, 2018 | 15.17 | 15.67 | 15.02 | 15.57 | 281,035 | +0.47(+3.11%) |
Jan 08, 2018 | 15.37 | 15.43 | 14.72 | 15.10 | 215,057 | -0.21(-1.37%) |
Jan 05, 2018 | 15.41 | 15.48 | 15.14 | 15.31 | 282,325 | -0.12(-0.78%) |
Jan 04, 2018 | 15.61 | 15.86 | 15.23 | 15.43 | 349,942 | -0.05(-0.32%) |
Jan 03, 2018 | 14.91 | 15.60 | 14.79 | 15.48 | 407,529 | +0.51(+3.41%) |
Jan 02, 2018 | 14.98 | 14.98 | 14.46 | 14.97 | 444,693 | +0.10(+0.67%) |
Dec 29, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.59(-3.82%) | |
Dec 28, 2017 | 15.25 | 15.74 | 15.12 | 15.46 | 259,434 | +0.31(+2.05%) |
Dec 27, 2017 | 15.02 | 15.65 | 15.02 | 15.15 | 309,084 | -0.22(-1.43%) |
Dec 26, 2017 | 15.59 | 15.71 | 15.36 | 15.37 | 233,714 | -0.33(-2.10%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.45 | 15.70 | 406,790 | +0.12(+0.77%) |
Dec 21, 2017 | 15.36 | 15.67 | 15.12 | 15.58 | 234,237 | +0.18(+1.17%) |
Dec 20, 2017 | 15.51 | 15.71 | 15.22 | 15.40 | 210,890 | -0.08(-0.52%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.13 | 15.48 | 330,463 | +0.23(+1.51%) |
Dec 18, 2017 | 15.15 | 15.43 | 15.00 | 15.25 | 219,729 | +0.20(+1.33%) |
Dec 15, 2017 | 14.87 | 15.10 | 14.75 | 15.05 | 628,739 | +0.21(+1.42%) |
Dec 14, 2017 | 15.53 | 15.68 | 14.78 | 14.84 | 271,701 | -0.70(-4.50%) |
Dec 13, 2017 | 15.30 | 15.72 | 15.27 | 15.54 | 340,833 | +0.23(+1.50%) |
Dec 12, 2017 | 15.50 | 15.67 | 15.18 | 15.31 | 199,887 | -0.19(-1.23%) |
Dec 11, 2017 | 15.92 | 16.03 | 15.48 | 15.50 | 297,370 | -0.31(-1.96%) |
Dec 08, 2017 | 15.64 | 15.89 | 15.59 | 15.81 | 414,402 | +0.31(+2.00%) |
Dec 07, 2017 | 15.81 | 16.03 | 15.24 | 15.50 | 507,300 | +0.10(+0.65%) |
Dec 06, 2017 | 15.22 | 15.46 | 14.89 | 15.40 | 225,692 | +0.21(+1.38%) |
Dec 05, 2017 | 15.40 | 15.79 | 15.15 | 15.19 | 243,485 | -0.20(-1.30%) |
Dec 04, 2017 | 16.02 | 16.14 | 15.37 | 15.39 | 234,152 | -0.46(-2.90%) |