Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.03 | 13.28 | 12.61 | 12.89 | 186,600 | -0.21(-1.60%) |
Nov 29, 2018 | 13.11 | 13.51 | 13.06 | 13.10 | 191,561 | -0.04(-0.30%) |
Nov 28, 2018 | 12.84 | 13.33 | 12.84 | 13.14 | 187,802 | +0.36(+2.82%) |
Nov 27, 2018 | 12.77 | 12.98 | 12.59 | 12.78 | 198,492 | -0.07(-0.54%) |
Nov 26, 2018 | 12.88 | 12.92 | 12.58 | 12.85 | 216,021 | +0.06(+0.47%) |
Nov 23, 2018 | 12.75 | 13.01 | 12.72 | 12.79 | 61,600 | -0.03(-0.23%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.37(+2.97%) | |
Nov 20, 2018 | 12.89 | 12.92 | 12.32 | 12.45 | 315,903 | -0.47(-3.64%) |
Nov 19, 2018 | 13.27 | 13.38 | 12.79 | 12.92 | 218,961 | -0.40(-3.00%) |
Nov 16, 2018 | 13.47 | 13.80 | 13.16 | 13.32 | 254,700 | -0.16(-1.19%) |
Nov 15, 2018 | 13.03 | 13.50 | 12.87 | 13.48 | 244,659 | +0.46(+3.53%) |
Nov 14, 2018 | 13.32 | 13.40 | 12.74 | 13.02 | 326,543 | -0.24(-1.81%) |
Nov 13, 2018 | 14.25 | 14.25 | 13.19 | 13.26 | 360,362 | -0.84(-5.92%) |
Nov 12, 2018 | 13.15 | 14.14 | 13.10 | 14.10 | 419,895 | +0.70(+5.19%) |
Nov 09, 2018 | 14.90 | 14.91 | 13.01 | 13.40 | 790,700 | -1.77(-11.67%) |
Nov 08, 2018 | 14.99 | 15.33 | 14.99 | 15.17 | 252,046 | +0.12(+0.80%) |
Nov 07, 2018 | 14.59 | 15.06 | 14.56 | 15.05 | 211,571 | +0.50(+3.44%) |
Nov 06, 2018 | 14.31 | 14.83 | 14.21 | 14.55 | 185,175 | +0.16(+1.11%) |
Nov 05, 2018 | 14.64 | 14.94 | 14.30 | 14.39 | 204,655 | -0.26(-1.77%) |
Nov 02, 2018 | 14.45 | 14.91 | 14.45 | 14.65 | 164,700 | +0.03(+0.21%) |
Nov 01, 2018 | 14.80 | 14.92 | 14.59 | 14.62 | 271,456 | -0.18(-1.22%) |
Oct 31, 2018 | 14.99 | 15.09 | 14.78 | 14.80 | 360,926 | -0.10(-0.67%) |
Oct 30, 2018 | 15.04 | 15.21 | 14.79 | 14.90 | 172,782 | -0.15(-1.00%) |
Oct 29, 2018 | 15.09 | 15.27 | 14.91 | 15.05 | 154,945 | +0.08(+0.53%) |
Oct 26, 2018 | 14.94 | 15.06 | 14.72 | 14.97 | 169,300 | -0.14(-0.93%) |
Oct 25, 2018 | 15.09 | 15.22 | 14.87 | 15.11 | 167,202 | +0.09(+0.60%) |
Oct 24, 2018 | 15.40 | 15.40 | 15.00 | 15.02 | 155,640 | -0.36(-2.34%) |
Oct 23, 2018 | 15.22 | 15.58 | 15.08 | 15.38 | 163,385 | -0.01(-0.06%) |
Oct 22, 2018 | 15.17 | 15.51 | 15.16 | 15.39 | 177,126 | +0.10(+0.65%) |
Oct 19, 2018 | 15.41 | 16.40 | 15.22 | 15.29 | 195,700 | -0.15(-0.97%) |
Oct 18, 2018 | 15.78 | 16.10 | 15.26 | 15.44 | 248,133 | -0.57(-3.56%) |
Oct 17, 2018 | 16.35 | 16.37 | 15.92 | 16.01 | 156,290 | -0.25(-1.54%) |
Oct 16, 2018 | 15.70 | 16.32 | 15.55 | 16.26 | 356,008 | +0.61(+3.90%) |
Oct 15, 2018 | 15.68 | 15.91 | 15.46 | 15.65 | 206,480 | +0.03(+0.19%) |
Oct 12, 2018 | 15.48 | 15.69 | 15.35 | 15.62 | 309,600 | +0.29(+1.89%) |
Oct 11, 2018 | 15.13 | 15.59 | 15.03 | 15.33 | 231,020 | +0.08(+0.52%) |
Oct 10, 2018 | 15.44 | 15.54 | 15.12 | 15.25 | 240,975 | -0.21(-1.36%) |
Oct 09, 2018 | 15.58 | 16.54 | 15.35 | 15.46 | 318,375 | -0.28(-1.78%) |
Oct 08, 2018 | 15.48 | 15.84 | 15.35 | 15.74 | 319,399 | +0.27(+1.75%) |
Oct 05, 2018 | 14.59 | 15.55 | 14.50 | 15.47 | 449,200 | +0.89(+6.10%) |
Oct 04, 2018 | 14.56 | 14.74 | 14.50 | 14.58 | 161,206 | -0.04(-0.27%) |
Oct 03, 2018 | 14.50 | 14.76 | 14.45 | 14.62 | 128,267 | +0.18(+1.25%) |
Oct 02, 2018 | 14.43 | 14.58 | 14.00 | 14.44 | 226,460 | +0.03(+0.21%) |
Oct 01, 2018 | 15.08 | 15.11 | 14.31 | 14.41 | 283,606 | -0.64(-4.25%) |
Sep 28, 2018 | 14.85 | 15.10 | 14.75 | 15.05 | 128,200 | +0.15(+1.01%) |
Sep 27, 2018 | 14.65 | 14.90 | 14.65 | 14.90 | 160,123 | +0.20(+1.36%) |
Sep 26, 2018 | 15.20 | 15.20 | 14.65 | 14.70 | 223,858 | -0.45(-2.97%) |
Sep 25, 2018 | 15.25 | 15.30 | 15.00 | 15.15 | 145,847 | -0.15(-0.98%) |
Sep 24, 2018 | 15.50 | 15.60 | 15.10 | 15.30 | 208,757 | -0.25(-1.61%) |
Sep 21, 2018 | 15.40 | 15.85 | 15.30 | 15.55 | 1,198,600 | +0.10(+0.65%) |
Sep 20, 2018 | 15.75 | 15.95 | 15.30 | 15.45 | 328,317 | -0.30(-1.90%) |
Sep 19, 2018 | 15.45 | 15.80 | 15.28 | 15.75 | 318,512 | +0.25(+1.61%) |
Sep 18, 2018 | 14.95 | 15.80 | 14.95 | 15.50 | 662,017 | +0.45(+2.99%) |
Sep 17, 2018 | 14.35 | 15.20 | 14.30 | 15.05 | 722,332 | +0.75(+5.24%) |
Sep 14, 2018 | 13.90 | 14.40 | 13.80 | 14.30 | 200,700 | +0.40(+2.88%) |
Sep 13, 2018 | 13.70 | 13.95 | 13.70 | 13.90 | 132,782 | +0.25(+1.83%) |
Sep 12, 2018 | 13.65 | 13.75 | 13.40 | 13.65 | 141,717 | -0.05(-0.36%) |
Sep 11, 2018 | 13.65 | 13.75 | 13.55 | 13.70 | 151,358 | +0.00(+0.00%) |
Sep 10, 2018 | 13.65 | 13.80 | 13.55 | 13.70 | 257,904 | +0.05(+0.37%) |
Sep 07, 2018 | 13.70 | 13.75 | 13.50 | 13.65 | 102,200 | -0.10(-0.73%) |
Sep 06, 2018 | 13.50 | 13.80 | 13.50 | 13.75 | 225,034 | +0.25(+1.85%) |
Sep 05, 2018 | 13.60 | 13.65 | 13.30 | 13.50 | 160,597 | -0.18(-1.28%) |
Sep 04, 2018 | 13.85 | 14.05 | 13.65 | 13.68 | 286,464 | -0.17(-1.26%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.05(-0.36%) | |
Aug 30, 2018 | 13.90 | 14.07 | 13.85 | 13.90 | 118,140 | +0.00(+0.00%) |
Aug 29, 2018 | 13.70 | 13.95 | 13.65 | 13.90 | 116,030 | +0.20(+1.46%) |
Aug 28, 2018 | 13.95 | 13.95 | 13.60 | 13.70 | 112,231 | -0.20(-1.44%) |
Aug 27, 2018 | 14.05 | 14.25 | 13.80 | 13.90 | 110,897 | -0.20(-1.42%) |
Aug 24, 2018 | 13.90 | 14.20 | 13.90 | 14.10 | 128,300 | +0.20(+1.44%) |
Aug 23, 2018 | 14.00 | 14.05 | 13.85 | 13.90 | 86,759 | -0.15(-1.07%) |
Aug 22, 2018 | 14.10 | 14.20 | 13.85 | 14.05 | 187,202 | -0.10(-0.71%) |
Aug 21, 2018 | 13.60 | 14.50 | 13.60 | 14.15 | 231,299 | +0.55(+4.04%) |
Aug 20, 2018 | 14.15 | 14.20 | 13.45 | 13.60 | 152,673 | -0.50(-3.55%) |
Aug 17, 2018 | 14.05 | 14.20 | 13.90 | 14.10 | 229,000 | +0.00(+0.00%) |
Aug 16, 2018 | 13.85 | 14.20 | 13.80 | 14.10 | 185,966 | +0.30(+2.17%) |
Aug 15, 2018 | 14.00 | 14.10 | 13.80 | 13.80 | 124,801 | -0.25(-1.78%) |
Aug 14, 2018 | 13.90 | 14.15 | 13.80 | 14.05 | 173,893 | +0.15(+1.08%) |
Aug 13, 2018 | 14.05 | 14.15 | 13.85 | 13.90 | 134,465 | -0.15(-1.07%) |
Aug 10, 2018 | 13.80 | 14.22 | 13.65 | 14.05 | 150,100 | +0.25(+1.81%) |
Aug 09, 2018 | 14.00 | 14.85 | 13.06 | 13.80 | 352,337 | -0.10(-0.72%) |
Aug 08, 2018 | 13.85 | 14.00 | 13.60 | 13.90 | 165,708 | -0.05(-0.36%) |
Aug 07, 2018 | 14.00 | 14.00 | 13.60 | 13.95 | 97,338 | +0.00(+0.00%) |
Aug 06, 2018 | 13.95 | 14.15 | 13.78 | 13.95 | 100,456 | -0.05(-0.36%) |
Aug 03, 2018 | 13.65 | 14.10 | 13.45 | 14.00 | 298,800 | +0.30(+2.19%) |
Aug 02, 2018 | 13.35 | 13.80 | 13.35 | 13.70 | 191,892 | +0.30(+2.24%) |
Aug 01, 2018 | 13.40 | 13.55 | 13.35 | 13.40 | 84,014 | +0.00(+0.00%) |
Jul 31, 2018 | 13.45 | 13.62 | 13.30 | 13.40 | 124,064 | +0.00(+0.00%) |
Jul 30, 2018 | 13.50 | 13.65 | 13.30 | 13.40 | 191,424 | -0.15(-1.11%) |
Jul 27, 2018 | 13.95 | 14.00 | 13.50 | 13.55 | 113,800 | -0.40(-2.87%) |
Jul 26, 2018 | 13.90 | 14.10 | 13.90 | 13.95 | 134,183 | +0.10(+0.72%) |
Jul 25, 2018 | 13.95 | 14.00 | 13.75 | 13.85 | 113,319 | -0.10(-0.72%) |
Jul 24, 2018 | 14.15 | 14.30 | 13.85 | 13.95 | 130,512 | -0.25(-1.76%) |
Jul 23, 2018 | 14.15 | 14.30 | 14.15 | 14.20 | 89,638 | +0.05(+0.35%) |
Jul 20, 2018 | 14.25 | 14.30 | 14.15 | 14.15 | 99,724 | -0.15(-1.05%) |
Jul 19, 2018 | 14.35 | 14.40 | 14.11 | 14.30 | 87,233 | +0.00(+0.00%) |
Jul 18, 2018 | 14.00 | 14.35 | 14.00 | 14.30 | 153,397 | -0.05(-0.35%) |
Jul 17, 2018 | 14.60 | 14.75 | 14.30 | 14.35 | 164,881 | -0.30(-2.05%) |
Jul 16, 2018 | 14.75 | 14.80 | 14.50 | 14.65 | 103,775 | -0.10(-0.68%) |
Jul 13, 2018 | 14.80 | 14.95 | 14.70 | 14.75 | 91,991 | -0.05(-0.34%) |
Jul 12, 2018 | 14.90 | 15.00 | 14.75 | 14.80 | 117,101 | -0.05(-0.34%) |
Jul 11, 2018 | 14.90 | 14.95 | 14.75 | 14.85 | 108,566 | -0.10(-0.67%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.75 | 14.95 | 104,310 | +0.05(+0.34%) |
Jul 09, 2018 | 15.35 | 15.35 | 14.80 | 14.90 | 128,720 | -0.45(-2.93%) |
Jul 06, 2018 | 15.45 | 15.50 | 15.20 | 15.35 | 153,907 | -0.05(-0.32%) |
Jul 05, 2018 | 15.15 | 15.45 | 14.95 | 15.40 | 225,652 | +0.35(+2.33%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.10(+0.67%) | |
Jul 02, 2018 | 14.90 | 15.05 | 14.75 | 14.95 | 234,785 | -0.05(-0.33%) |
Jun 29, 2018 | 15.40 | 15.40 | 14.82 | 15.00 | 320,755 | -0.15(-0.99%) |
Jun 28, 2018 | 14.60 | 15.20 | 14.43 | 15.15 | 379,242 | +0.55(+3.77%) |
Jun 27, 2018 | 14.35 | 14.62 | 14.25 | 14.60 | 211,529 | +0.30(+2.10%) |
Jun 26, 2018 | 14.20 | 14.50 | 14.15 | 14.30 | 147,554 | +0.05(+0.35%) |
Jun 25, 2018 | 14.25 | 14.45 | 14.10 | 14.25 | 181,616 | -0.05(-0.35%) |
Jun 22, 2018 | 14.40 | 14.45 | 14.10 | 14.30 | 586,979 | -0.05(-0.35%) |
Jun 21, 2018 | 14.40 | 14.70 | 14.30 | 14.35 | 257,850 | +0.00(+0.00%) |
Jun 20, 2018 | 14.20 | 14.50 | 14.20 | 14.35 | 158,752 | +0.15(+1.06%) |
Jun 19, 2018 | 14.00 | 14.30 | 13.90 | 14.20 | 242,596 | +0.15(+1.07%) |
Jun 18, 2018 | 13.75 | 14.07 | 13.75 | 14.05 | 154,799 | +0.25(+1.81%) |
Jun 15, 2018 | 13.80 | 13.65 | 13.80 | 310,316 | +0.00(+0.00%) | |
Jun 14, 2018 | 13.70 | 14.00 | 13.65 | 13.80 | 188,230 | +0.10(+0.73%) |
Jun 13, 2018 | 13.30 | 13.80 | 13.18 | 13.70 | 960,894 | +0.40(+3.01%) |
Jun 12, 2018 | 13.05 | 13.30 | 12.90 | 13.30 | 377,758 | +0.25(+1.92%) |
Jun 11, 2018 | 12.95 | 13.12 | 12.60 | 13.05 | 179,399 | +0.10(+0.77%) |
Jun 08, 2018 | 12.85 | 12.95 | 12.75 | 12.95 | 137,269 | +0.10(+0.78%) |
Jun 07, 2018 | 12.90 | 12.90 | 12.65 | 12.85 | 214,090 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 12.85 | 12.70 | 12.85 | 132,005 | +0.05(+0.39%) |
Jun 05, 2018 | 12.80 | 12.90 | 12.65 | 12.80 | 190,438 | +0.00(+0.00%) |
Jun 04, 2018 | 12.80 | 12.80 | 12.60 | 12.80 | 190,428 | +0.05(+0.39%) |
Jun 01, 2018 | 12.75 | 12.80 | 12.60 | 12.75 | 122,760 | +0.05(+0.39%) |
May 31, 2018 | 12.85 | 12.88 | 12.60 | 12.70 | 292,857 | -0.15(-1.17%) |
May 30, 2018 | 12.90 | 13.10 | 12.85 | 12.85 | 177,958 | +0.00(+0.00%) |
May 29, 2018 | 12.85 | 12.90 | 12.01 | 12.85 | 210,767 | -0.10(-0.77%) |
May 25, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.57%) | |
May 24, 2018 | 12.80 | 12.85 | 12.70 | 12.75 | 186,403 | -0.05(-0.39%) |
May 23, 2018 | 12.95 | 13.00 | 12.70 | 12.80 | 219,465 | -0.15(-1.16%) |
May 22, 2018 | 13.10 | 13.10 | 12.90 | 12.95 | 206,927 | -0.20(-1.52%) |
May 21, 2018 | 12.95 | 13.15 | 12.95 | 13.15 | 181,313 | +0.15(+1.15%) |
May 18, 2018 | 13.05 | 13.15 | 12.90 | 13.00 | 340,825 | +0.00(+0.00%) |
May 17, 2018 | 13.05 | 13.32 | 12.95 | 13.00 | 266,569 | +0.00(+0.00%) |
May 16, 2018 | 13.05 | 13.10 | 12.85 | 13.00 | 457,080 | +0.00(+0.00%) |
May 15, 2018 | 13.00 | 13.15 | 12.93 | 13.00 | 380,382 | +0.00(+0.00%) |
May 14, 2018 | 13.10 | 13.25 | 12.90 | 13.00 | 498,588 | -0.10(-0.76%) |
May 11, 2018 | 12.95 | 13.25 | 12.93 | 13.10 | 387,510 | +0.10(+0.77%) |
May 10, 2018 | 13.00 | 13.38 | 12.93 | 13.00 | 459,393 | -0.05(-0.38%) |
May 09, 2018 | 12.35 | 13.10 | 10.75 | 13.05 | 1,018,861 | -0.30(-2.25%) |
May 08, 2018 | 13.60 | 13.85 | 13.15 | 13.35 | 479,913 | -0.45(-3.26%) |
May 07, 2018 | 13.65 | 13.90 | 13.62 | 13.80 | 255,376 | +0.15(+1.10%) |
May 04, 2018 | 13.65 | 13.80 | 13.40 | 13.65 | 167,128 | +0.00(+0.00%) |
May 03, 2018 | 13.60 | 13.80 | 13.40 | 13.65 | 139,284 | -0.05(-0.36%) |
May 02, 2018 | 13.30 | 13.95 | 13.30 | 13.70 | 344,621 | +0.40(+3.01%) |
May 01, 2018 | 13.25 | 13.50 | 13.15 | 13.30 | 543,759 | +0.05(+0.38%) |
Apr 30, 2018 | 13.10 | 13.55 | 13.10 | 13.25 | 340,875 | +0.10(+0.76%) |
Apr 27, 2018 | 13.05 | 13.30 | 12.85 | 13.15 | 456,097 | +0.10(+0.77%) |
Apr 26, 2018 | 13.45 | 13.45 | 13.00 | 13.05 | 677,241 | -0.40(-2.97%) |
Apr 25, 2018 | 13.55 | 13.80 | 13.32 | 13.45 | 371,373 | -0.10(-0.74%) |
Apr 24, 2018 | 13.60 | 13.85 | 13.43 | 13.55 | 300,653 | +0.05(+0.37%) |
Apr 23, 2018 | 13.10 | 13.70 | 13.00 | 13.50 | 468,789 | -0.10(-0.74%) |
Apr 20, 2018 | 13.80 | 13.95 | 13.60 | 13.60 | 311,199 | -0.30(-2.16%) |
Apr 19, 2018 | 14.00 | 14.30 | 13.80 | 13.90 | 312,099 | -0.10(-0.71%) |
Apr 18, 2018 | 14.70 | 14.75 | 13.90 | 14.00 | 374,821 | -0.70(-4.76%) |
Apr 17, 2018 | 14.50 | 14.82 | 14.45 | 14.70 | 289,787 | +0.35(+2.44%) |
Apr 16, 2018 | 14.05 | 14.45 | 14.00 | 14.35 | 419,411 | +0.25(+1.77%) |
Apr 13, 2018 | 14.45 | 14.45 | 14.00 | 14.10 | 126,202 | -0.35(-2.42%) |
Apr 12, 2018 | 14.20 | 14.65 | 14.20 | 14.45 | 221,056 | +0.20(+1.40%) |
Apr 11, 2018 | 14.30 | 14.35 | 14.10 | 14.25 | 111,435 | -0.05(-0.35%) |
Apr 10, 2018 | 14.40 | 14.40 | 14.00 | 14.30 | 209,026 | +0.00(+0.00%) |
Apr 09, 2018 | 14.55 | 14.85 | 14.25 | 14.30 | 311,646 | -0.10(-0.69%) |
Apr 06, 2018 | 14.50 | 14.55 | 14.25 | 14.40 | 333,855 | -0.15(-1.03%) |
Apr 05, 2018 | 14.00 | 14.55 | 13.85 | 14.55 | 302,236 | +0.70(+5.05%) |
Apr 04, 2018 | 13.35 | 13.95 | 13.30 | 13.85 | 354,980 | +0.40(+2.97%) |
Apr 03, 2018 | 13.40 | 14.05 | 13.30 | 13.45 | 370,541 | +0.05(+0.37%) |
Apr 02, 2018 | 14.30 | 14.35 | 13.40 | 13.40 | 443,790 | -1.00(-6.94%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.55(+3.97%) | |
Mar 28, 2018 | 13.50 | 13.95 | 13.50 | 13.85 | 410,377 | +0.35(+2.59%) |
Mar 27, 2018 | 13.75 | 13.80 | 13.45 | 13.50 | 205,746 | -0.15(-1.10%) |
Mar 26, 2018 | 13.80 | 13.95 | 13.35 | 13.65 | 328,416 | +0.05(+0.37%) |
Mar 23, 2018 | 13.85 | 13.95 | 13.50 | 13.60 | 381,487 | -0.25(-1.81%) |
Mar 22, 2018 | 13.45 | 14.15 | 13.35 | 13.85 | 509,360 | +0.40(+2.97%) |
Mar 21, 2018 | 13.25 | 13.55 | 13.01 | 13.45 | 358,439 | +0.25(+1.89%) |
Mar 20, 2018 | 12.75 | 13.35 | 12.68 | 13.20 | 605,527 | +0.45(+3.53%) |
Mar 19, 2018 | 12.35 | 12.86 | 12.34 | 12.75 | 636,347 | +0.30(+2.41%) |
Mar 16, 2018 | 12.85 | 13.19 | 12.40 | 12.45 | 766,360 | -0.30(-2.35%) |
Mar 15, 2018 | 12.65 | 13.00 | 12.55 | 12.75 | 1,171,608 | -0.20(-1.54%) |
Mar 14, 2018 | 13.05 | 13.40 | 13.00 | 12.95 | 698,480 | +0.30(+2.37%) |
Mar 13, 2018 | 12.50 | 13.05 | 11.95 | 12.65 | 730,410 | +0.25(+2.02%) |
Mar 12, 2018 | 11.90 | 12.80 | 11.90 | 12.40 | 761,690 | +0.60(+5.08%) |
Mar 09, 2018 | 11.15 | 11.90 | 11.05 | 11.80 | 475,474 | +0.80(+7.27%) |
Mar 08, 2018 | 10.50 | 11.25 | 10.45 | 11.00 | 610,403 | +0.65(+6.28%) |
Mar 07, 2018 | 10.10 | 10.45 | 10.05 | 10.35 | 202,366 | +0.20(+1.97%) |
Mar 06, 2018 | 10.25 | 10.30 | 10.00 | 10.15 | 104,006 | -0.10(-0.98%) |
Mar 05, 2018 | 10.10 | 10.30 | 10.07 | 10.25 | 112,918 | +0.15(+1.49%) |
Mar 02, 2018 | 10.00 | 10.25 | 9.900 | 10.10 | 124,410 | +0.05(+0.50%) |
Mar 01, 2018 | 10.00 | 10.20 | 9.900 | 10.05 | 208,405 | +0.05(+0.50%) |
Feb 28, 2018 | 10.20 | 10.25 | 10.00 | 10.00 | 127,830 | -0.15(-1.48%) |
Feb 27, 2018 | 10.15 | 10.35 | 10.00 | 10.15 | 127,369 | +0.00(+0.00%) |
Feb 26, 2018 | 10.25 | 10.30 | 10.10 | 10.15 | 88,020 | -0.05(-0.49%) |
Feb 23, 2018 | 10.15 | 10.25 | 10.05 | 10.20 | 70,854 | +0.10(+0.99%) |
Feb 22, 2018 | 10.25 | 10.00 | 10.10 | 74,569 | -0.05(-0.49%) | |
Feb 21, 2018 | 10.00 | 10.35 | 10.00 | 10.15 | 112,795 | +0.15(+1.50%) |
Feb 20, 2018 | 10.00 | 10.20 | 9.900 | 10.00 | 94,007 | -0.05(-0.50%) |
Feb 16, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Feb 15, 2018 | 10.05 | 10.05 | 9.800 | 10.00 | 69,212 | +0.00(+0.00%) |
Feb 14, 2018 | 10.00 | 10.00 | 9.950 | 10.00 | 156,637 | -0.15(-1.48%) |
Feb 13, 2018 | 9.950 | 10.15 | 9.900 | 10.15 | 118,093 | +0.20(+2.01%) |
Feb 12, 2018 | 9.800 | 10.05 | 9.750 | 9.950 | 173,150 | +0.15(+1.53%) |
Feb 09, 2018 | 9.900 | 10.00 | 9.650 | 9.800 | 204,127 | +0.00(+0.00%) |
Feb 08, 2018 | 10.00 | 10.05 | 9.800 | 9.800 | 145,326 | -0.15(-1.51%) |
Feb 07, 2018 | 9.900 | 10.10 | 9.900 | 9.950 | 101,879 | +0.00(+0.00%) |
Feb 06, 2018 | 9.700 | 10.00 | 9.700 | 9.950 | 217,688 | -0.08(-0.75%) |
Feb 05, 2018 | 10.05 | 10.10 | 9.950 | 10.03 | 191,649 | -0.03(-0.25%) |
Feb 02, 2018 | 10.00 | 10.22 | 9.975 | 10.05 | 162,590 | +0.00(+0.00%) |
Feb 01, 2018 | 10.15 | 10.15 | 9.975 | 10.05 | 136,693 | -0.10(-0.99%) |
Jan 31, 2018 | 10.25 | 10.35 | 10.10 | 10.15 | 106,278 | -0.05(-0.49%) |
Jan 30, 2018 | 10.05 | 10.30 | 10.05 | 10.20 | 111,620 | +0.05(+0.49%) |
Jan 29, 2018 | 10.20 | 10.35 | 10.00 | 10.15 | 121,774 | -0.15(-1.46%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.20 | 10.30 | 67,206 | -0.05(-0.48%) |
Jan 25, 2018 | 10.30 | 10.45 | 10.20 | 10.35 | 121,337 | +0.15(+1.47%) |
Jan 24, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 271,493 | +0.00(+0.00%) |
Jan 23, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 98,577 | +0.00(+0.00%) |
Jan 22, 2018 | 10.15 | 10.30 | 10.05 | 10.20 | 107,448 | +0.05(+0.49%) |
Jan 19, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 131,851 | +0.05(+0.50%) |
Jan 18, 2018 | 10.10 | 10.30 | 9.950 | 10.10 | 176,270 | +0.05(+0.50%) |
Jan 17, 2018 | 10.15 | 10.20 | 9.950 | 10.05 | 193,964 | +0.00(+0.00%) |
Jan 16, 2018 | 10.35 | 10.45 | 10.00 | 10.05 | 138,279 | -0.25(-2.43%) |
Jan 12, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.35(-3.29%) | |
Jan 11, 2018 | 10.00 | 10.70 | 10.00 | 10.65 | 297,770 | +0.50(+4.93%) |
Jan 10, 2018 | 10.10 | 10.15 | 9.975 | 10.15 | 146,977 | +0.00(+0.00%) |
Jan 09, 2018 | 10.15 | 10.35 | 10.10 | 10.15 | 90,629 | +0.00(+0.00%) |
Jan 08, 2018 | 10.60 | 10.60 | 10.00 | 10.15 | 192,036 | -0.45(-4.25%) |
Jan 05, 2018 | 10.45 | 10.60 | 10.30 | 10.60 | 124,112 | +0.15(+1.44%) |
Jan 04, 2018 | 10.30 | 10.60 | 10.25 | 10.45 | 157,048 | +0.25(+2.45%) |
Jan 03, 2018 | 10.00 | 10.25 | 10.00 | 10.20 | 133,143 | +0.15(+1.49%) |
Jan 02, 2018 | 10.10 | 10.10 | 10.03 | 10.05 | 197,691 | -0.05(-0.50%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Dec 28, 2017 | 10.05 | 10.15 | 10.00 | 10.05 | 106,089 | +0.10(+1.01%) |
Dec 27, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 277,258 | +0.00(+0.00%) |
Dec 26, 2017 | 10.00 | 10.10 | 9.950 | 9.950 | 256,260 | -0.05(-0.50%) |
Dec 22, 2017 | 10.05 | 10.15 | 9.950 | 10.00 | 119,585 | +0.00(+0.00%) |
Dec 21, 2017 | 10.00 | 10.15 | 9.950 | 10.00 | 138,417 | +0.00(+0.00%) |
Dec 20, 2017 | 9.900 | 10.20 | 9.800 | 10.00 | 272,281 | +0.00(+0.00%) |
Dec 19, 2017 | 10.15 | 10.30 | 9.975 | 10.00 | 439,863 | -0.10(-0.99%) |
Dec 18, 2017 | 9.800 | 10.25 | 9.700 | 10.10 | 242,554 | +0.40(+4.12%) |
Dec 15, 2017 | 9.650 | 9.800 | 9.570 | 9.700 | 481,769 | +0.00(+0.00%) |
Dec 14, 2017 | 9.950 | 10.15 | 9.650 | 9.700 | 215,122 | -0.20(-2.02%) |
Dec 13, 2017 | 9.850 | 10.00 | 9.800 | 9.900 | 170,828 | +0.05(+0.51%) |
Dec 12, 2017 | 9.750 | 9.950 | 9.750 | 9.850 | 140,002 | +0.15(+1.55%) |
Dec 11, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 207,388 | +0.05(+0.52%) |
Dec 08, 2017 | 9.750 | 9.800 | 9.500 | 9.650 | 172,539 | -0.10(-1.03%) |
Dec 07, 2017 | 9.750 | 9.900 | 9.600 | 9.750 | 180,432 | +0.05(+0.52%) |
Dec 06, 2017 | 9.800 | 9.850 | 9.650 | 9.700 | 298,445 | -0.10(-1.02%) |
Dec 05, 2017 | 9.850 | 10.00 | 9.725 | 9.800 | 182,665 | -0.10(-1.01%) |
Dec 04, 2017 | 10.15 | 10.49 | 9.900 | 9.900 | 184,121 | -0.20(-1.98%) |