Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 8.610 | 8.720 | 8.450 | 8.520 | 8,657,700 | -0.14(-1.62%) |
Nov 29, 2018 | 8.680 | 8.825 | 8.470 | 8.660 | 8,615,473 | -0.01(-0.12%) |
Nov 28, 2018 | 8.660 | 8.780 | 8.310 | 8.670 | 9,492,932 | +0.08(+0.93%) |
Nov 27, 2018 | 8.460 | 8.720 | 8.420 | 8.590 | 12,468,491 | +0.03(+0.35%) |
Nov 26, 2018 | 8.360 | 8.575 | 8.360 | 8.560 | 20,262,594 | +0.34(+4.14%) |
Nov 23, 2018 | 8.080 | 8.300 | 7.890 | 8.220 | 6,074,200 | +0.03(+0.37%) |
Nov 21, 2018 | 8.190 | 8.190 | 8.190 | 0 | +0.35(+4.46%) | |
Nov 20, 2018 | 8.090 | 8.150 | 7.640 | 7.840 | 29,878,084 | -0.41(-4.97%) |
Nov 19, 2018 | 8.340 | 8.590 | 8.150 | 8.250 | 12,722,459 | -0.26(-3.06%) |
Nov 16, 2018 | 8.400 | 8.525 | 8.270 | 8.510 | 8,623,400 | +0.01(+0.12%) |
Nov 15, 2018 | 8.240 | 8.570 | 8.140 | 8.500 | 14,469,667 | +0.34(+4.17%) |
Nov 14, 2018 | 8.110 | 8.430 | 8.090 | 8.160 | 13,108,636 | +0.02(+0.25%) |
Nov 13, 2018 | 8.250 | 8.470 | 8.100 | 8.140 | 16,285,527 | -0.04(-0.49%) |
Nov 12, 2018 | 8.430 | 8.500 | 8.100 | 8.180 | 20,556,780 | -0.33(-3.88%) |
Nov 09, 2018 | 8.930 | 9.070 | 8.490 | 8.510 | 20,955,800 | -0.50(-5.55%) |
Nov 08, 2018 | 9.200 | 9.410 | 8.980 | 9.010 | 21,517,498 | -0.51(-5.36%) |
Nov 07, 2018 | 9.420 | 9.560 | 9.310 | 9.520 | 16,281,432 | +0.11(+1.17%) |
Nov 06, 2018 | 9.440 | 9.620 | 9.160 | 9.410 | 18,140,712 | -0.09(-0.95%) |
Nov 05, 2018 | 9.750 | 9.850 | 9.320 | 9.500 | 28,835,004 | -0.03(-0.31%) |
Nov 02, 2018 | 9.880 | 9.910 | 9.270 | 9.530 | 39,527,500 | +0.68(+7.68%) |
Nov 01, 2018 | 8.600 | 8.890 | 8.560 | 8.850 | 32,899,744 | +0.26(+3.03%) |
Oct 31, 2018 | 8.300 | 8.710 | 8.190 | 8.590 | 19,849,662 | +0.46(+5.66%) |
Oct 30, 2018 | 8.140 | 8.440 | 7.950 | 8.130 | 37,602,688 | -0.08(-0.97%) |
Oct 29, 2018 | 8.880 | 9.020 | 8.050 | 8.210 | 26,789,520 | -0.59(-6.70%) |
Oct 26, 2018 | 9.120 | 9.245 | 8.790 | 8.800 | 18,479,800 | -0.24(-2.65%) |
Oct 25, 2018 | 8.500 | 9.060 | 8.390 | 9.040 | 23,903,424 | +0.57(+6.73%) |
Oct 24, 2018 | 9.050 | 9.140 | 8.430 | 8.470 | 24,584,322 | -0.56(-6.20%) |
Oct 23, 2018 | 9.470 | 9.470 | 8.950 | 9.030 | 28,198,916 | -0.46(-4.85%) |
Oct 22, 2018 | 9.850 | 9.980 | 9.410 | 9.490 | 21,824,536 | -0.71(-6.96%) |
Oct 19, 2018 | 10.36 | 10.77 | 10.10 | 10.20 | 23,808,200 | -0.05(-0.49%) |
Oct 18, 2018 | 10.17 | 10.66 | 10.16 | 10.25 | 33,695,236 | +0.05(+0.49%) |
Oct 17, 2018 | 9.120 | 11.28 | 8.880 | 10.20 | 89,322,288 | +1.11(+12.21%) |
Oct 16, 2018 | 8.960 | 9.150 | 8.850 | 9.090 | 12,698,112 | +0.24(+2.71%) |
Oct 15, 2018 | 9.000 | 9.060 | 8.830 | 8.850 | 12,417,971 | -0.18(-1.99%) |
Oct 12, 2018 | 9.080 | 9.150 | 8.830 | 9.030 | 14,086,100 | +0.14(+1.57%) |
Oct 11, 2018 | 9.000 | 9.240 | 8.850 | 8.890 | 19,141,804 | -0.21(-2.31%) |
Oct 10, 2018 | 9.680 | 9.690 | 9.090 | 9.100 | 23,762,048 | -0.61(-6.28%) |
Oct 09, 2018 | 9.540 | 9.950 | 9.430 | 9.710 | 15,939,414 | +0.16(+1.68%) |
Oct 08, 2018 | 9.630 | 9.680 | 9.370 | 9.550 | 17,324,200 | -0.15(-1.55%) |
Oct 05, 2018 | 10.14 | 10.28 | 9.450 | 9.700 | 26,414,800 | -0.47(-4.62%) |
Oct 04, 2018 | 10.32 | 10.35 | 9.950 | 10.17 | 11,688,361 | -0.15(-1.45%) |
Oct 03, 2018 | 10.34 | 10.51 | 10.26 | 10.32 | 10,744,987 | -0.01(-0.10%) |
Oct 02, 2018 | 10.12 | 10.38 | 10.10 | 10.33 | 11,368,550 | +0.18(+1.77%) |
Oct 01, 2018 | 10.34 | 10.35 | 10.10 | 10.15 | 11,269,452 | -0.10(-0.98%) |
Sep 28, 2018 | 10.10 | 10.35 | 10.05 | 10.25 | 6,293,800 | +0.10(+0.99%) |
Sep 27, 2018 | 10.15 | 10.30 | 10.00 | 10.15 | 6,018,786 | -0.05(-0.49%) |
Sep 26, 2018 | 10.30 | 10.40 | 10.15 | 10.20 | 6,771,955 | -0.15(-1.45%) |
Sep 25, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,968,842 | -0.05(-0.48%) |
Sep 24, 2018 | 10.60 | 10.65 | 10.35 | 10.40 | 11,350,881 | -0.40(-3.70%) |
Sep 21, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 30,956,000 | -0.15(-1.37%) |
Sep 20, 2018 | 11.00 | 11.05 | 10.85 | 10.95 | 10,840,318 | +0.00(+0.00%) |
Sep 19, 2018 | 10.85 | 11.00 | 10.75 | 10.95 | 8,599,905 | +0.15(+1.39%) |
Sep 18, 2018 | 10.55 | 10.85 | 10.35 | 10.80 | 14,770,747 | +0.20(+1.89%) |
Sep 17, 2018 | 10.70 | 10.80 | 10.45 | 10.60 | 11,189,904 | -0.05(-0.47%) |
Sep 14, 2018 | 10.55 | 10.80 | 10.45 | 10.65 | 12,955,100 | +0.20(+1.91%) |
Sep 13, 2018 | 10.35 | 10.75 | 10.25 | 10.45 | 25,200,772 | +0.10(+0.97%) |
Sep 12, 2018 | 10.00 | 10.38 | 9.950 | 10.35 | 13,592,859 | +0.30(+2.99%) |
Sep 11, 2018 | 10.00 | 10.15 | 9.700 | 10.05 | 11,119,205 | +0.20(+2.03%) |
Sep 10, 2018 | 9.700 | 9.900 | 9.650 | 9.850 | 9,723,665 | +0.15(+1.55%) |
Sep 07, 2018 | 9.650 | 9.750 | 9.450 | 9.700 | 15,318,900 | +0.10(+1.04%) |
Sep 06, 2018 | 10.05 | 10.15 | 9.600 | 9.600 | 14,533,589 | -0.45(-4.48%) |
Sep 05, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 10,829,364 | +0.15(+1.52%) |
Sep 04, 2018 | 10.20 | 10.25 | 9.800 | 9.900 | 17,498,800 | -0.30(-2.94%) |
Aug 31, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
Aug 30, 2018 | 10.60 | 10.60 | 10.20 | 10.30 | 14,686,877 | -0.30(-2.83%) |
Aug 29, 2018 | 10.45 | 10.65 | 10.36 | 10.60 | 11,295,960 | +0.20(+1.92%) |
Aug 28, 2018 | 10.35 | 10.52 | 10.30 | 10.40 | 10,728,798 | +0.03(+0.24%) |
Aug 27, 2018 | 10.45 | 10.55 | 10.35 | 10.38 | 7,764,272 | +0.03(+0.24%) |
Aug 24, 2018 | 10.35 | 10.55 | 10.25 | 10.35 | 7,438,400 | +0.05(+0.49%) |
Aug 23, 2018 | 10.35 | 10.55 | 10.17 | 10.30 | 10,190,753 | -0.05(-0.48%) |
Aug 22, 2018 | 10.15 | 10.40 | 10.00 | 10.35 | 10,291,423 | +0.20(+1.97%) |
Aug 21, 2018 | 10.10 | 10.15 | 9.950 | 10.15 | 8,475,073 | +0.10(+1.00%) |
Aug 20, 2018 | 9.950 | 10.08 | 9.880 | 10.05 | 11,410,781 | +0.05(+0.50%) |
Aug 17, 2018 | 9.550 | 10.05 | 9.550 | 10.00 | 13,482,800 | +0.40(+4.17%) |
Aug 16, 2018 | 9.400 | 9.800 | 9.400 | 9.600 | 9,115,036 | +0.30(+3.23%) |
Aug 15, 2018 | 9.500 | 9.600 | 9.200 | 9.300 | 16,627,677 | -0.30(-3.12%) |
Aug 14, 2018 | 9.800 | 9.900 | 9.550 | 9.600 | 17,907,368 | -0.15(-1.54%) |
Aug 13, 2018 | 9.750 | 10.10 | 9.680 | 9.750 | 10,778,694 | -0.05(-0.51%) |
Aug 10, 2018 | 9.800 | 10.05 | 9.700 | 9.800 | 9,913,800 | -0.10(-1.01%) |
Aug 09, 2018 | 9.900 | 10.10 | 9.850 | 9.900 | 15,535,623 | +0.10(+1.02%) |
Aug 08, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 23,721,484 | +0.05(+0.51%) |
Aug 07, 2018 | 9.850 | 10.00 | 9.750 | 9.750 | 21,784,712 | -0.05(-0.51%) |
Aug 06, 2018 | 9.400 | 9.950 | 9.350 | 9.800 | 24,397,288 | +0.45(+4.81%) |
Aug 03, 2018 | 9.650 | 9.850 | 9.250 | 9.350 | 22,031,000 | -0.35(-3.61%) |
Aug 02, 2018 | 9.600 | 9.750 | 9.450 | 9.700 | 26,817,050 | +0.07(+0.73%) |
Aug 01, 2018 | 11.45 | 11.50 | 8.550 | 9.630 | 98,904,256 | -1.67(-14.78%) |
Jul 31, 2018 | 11.10 | 11.50 | 10.95 | 11.30 | 16,947,234 | +0.30(+2.73%) |
Jul 30, 2018 | 11.25 | 11.35 | 10.95 | 11.00 | 7,983,000 | -0.25(-2.22%) |
Jul 27, 2018 | 11.45 | 11.60 | 11.10 | 11.25 | 8,997,000 | -0.20(-1.75%) |
Jul 26, 2018 | 11.70 | 11.38 | 11.45 | 8,133,271 | -0.15(-1.29%) | |
Jul 25, 2018 | 11.65 | 11.80 | 11.55 | 11.60 | 7,328,077 | -0.10(-0.85%) |
Jul 24, 2018 | 11.65 | 11.85 | 11.60 | 11.70 | 12,914,895 | +0.15(+1.30%) |
Jul 23, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 8,785,391 | -0.15(-1.28%) |
Jul 20, 2018 | 11.55 | 11.80 | 11.47 | 11.70 | 7,509,772 | +0.15(+1.30%) |
Jul 19, 2018 | 11.40 | 11.68 | 11.20 | 11.55 | 7,525,781 | +0.05(+0.43%) |
Jul 18, 2018 | 11.55 | 11.65 | 11.45 | 11.50 | 6,199,575 | +0.03(+0.22%) |
Jul 17, 2018 | 11.60 | 11.80 | 11.45 | 11.47 | 7,623,170 | -0.18(-1.50%) |
Jul 16, 2018 | 11.55 | 11.80 | 11.40 | 11.65 | 9,704,149 | +0.15(+1.30%) |
Jul 13, 2018 | 11.60 | 11.35 | 11.50 | 4,427,870 | +0.00(+0.00%) | |
Jul 12, 2018 | 11.20 | 11.60 | 11.15 | 11.50 | 12,132,957 | +0.35(+3.14%) |
Jul 11, 2018 | 11.25 | 11.35 | 11.05 | 11.15 | 10,827,177 | -0.25(-2.19%) |
Jul 10, 2018 | 11.40 | 11.47 | 11.22 | 11.40 | 7,021,923 | +0.05(+0.44%) |
Jul 09, 2018 | 11.30 | 11.40 | 11.25 | 11.35 | 9,118,844 | +0.07(+0.67%) |
Jul 06, 2018 | 10.80 | 11.35 | 10.70 | 11.28 | 8,596,240 | +0.47(+4.40%) |
Jul 05, 2018 | 10.60 | 10.95 | 10.55 | 10.80 | 6,929,902 | +0.25(+2.37%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) | |
Jul 02, 2018 | 10.65 | 10.80 | 10.25 | 10.45 | 12,251,431 | -0.25(-2.34%) |
Jun 29, 2018 | 10.97 | 10.65 | 10.70 | 9,508,141 | +0.10(+0.94%) | |
Jun 28, 2018 | 10.55 | 10.65 | 10.45 | 10.60 | 12,125,119 | -0.05(-0.47%) |
Jun 27, 2018 | 10.85 | 11.00 | 10.50 | 10.65 | 15,525,995 | -0.25(-2.29%) |
Jun 26, 2018 | 10.98 | 10.55 | 10.90 | 11,551,352 | +0.10(+0.93%) | |
Jun 25, 2018 | 11.15 | 11.25 | 10.65 | 10.80 | 22,726,772 | -0.50(-4.42%) |
Jun 22, 2018 | 11.40 | 11.53 | 11.12 | 11.30 | 36,976,808 | -0.05(-0.44%) |
Jun 21, 2018 | 11.40 | 11.60 | 11.20 | 11.35 | 8,129,562 | +0.00(+0.00%) |
Jun 20, 2018 | 11.45 | 11.72 | 11.30 | 11.35 | 7,468,484 | -0.05(-0.44%) |
Jun 19, 2018 | 11.55 | 11.60 | 11.15 | 11.40 | 11,131,521 | -0.35(-2.98%) |
Jun 18, 2018 | 11.20 | 11.82 | 11.20 | 11.75 | 11,656,104 | +0.40(+3.52%) |
Jun 15, 2018 | 11.60 | 11.30 | 11.35 | 15,440,732 | -0.25(-2.16%) | |
Jun 14, 2018 | 11.65 | 11.70 | 11.35 | 11.60 | 13,876,556 | +0.00(+0.00%) |
Jun 13, 2018 | 11.95 | 12.00 | 11.53 | 11.60 | 10,056,382 | -0.33(-2.73%) |
Jun 12, 2018 | 11.95 | 12.15 | 11.85 | 11.93 | 7,232,044 | -0.02(-0.21%) |
Jun 11, 2018 | 11.75 | 12.05 | 11.75 | 11.95 | 5,257,788 | +0.20(+1.70%) |
Jun 08, 2018 | 12.00 | 12.12 | 11.70 | 11.75 | 6,738,539 | -0.25(-2.08%) |
Jun 07, 2018 | 12.20 | 12.30 | 11.95 | 12.00 | 9,037,428 | -0.15(-1.23%) |
Jun 06, 2018 | 12.20 | 12.15 | 11,578,211 | +0.45(+3.85%) | ||
Jun 05, 2018 | 11.90 | 12.15 | 11.55 | 11.70 | 26,497,318 | -0.30(-2.50%) |
Jun 04, 2018 | 12.10 | 12.10 | 11.80 | 12.00 | 10,151,331 | +0.00(+0.00%) |
Jun 01, 2018 | 12.45 | 12.55 | 11.90 | 12.00 | 11,526,883 | -0.15(-1.23%) |
May 31, 2018 | 12.35 | 12.47 | 11.95 | 12.15 | 13,803,956 | -0.20(-1.62%) |
May 30, 2018 | 12.30 | 12.70 | 12.30 | 12.35 | 7,888,505 | +0.05(+0.41%) |
May 29, 2018 | 12.40 | 12.50 | 12.20 | 12.30 | 10,738,799 | -0.20(-1.60%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.05(-0.40%) | |
May 24, 2018 | 12.75 | 12.80 | 12.37 | 12.55 | 7,167,517 | +0.10(+0.80%) |
May 23, 2018 | 12.60 | 12.75 | 12.25 | 12.45 | 10,057,283 | -0.25(-1.97%) |
May 22, 2018 | 12.95 | 12.95 | 12.60 | 12.70 | 8,949,394 | -0.15(-1.17%) |
May 21, 2018 | 12.90 | 13.05 | 12.70 | 12.85 | 12,957,652 | +0.00(+0.00%) |
May 18, 2018 | 12.85 | 13.05 | 12.65 | 12.85 | 24,251,516 | -0.30(-2.28%) |
May 17, 2018 | 13.25 | 13.54 | 13.05 | 13.15 | 17,660,360 | -0.05(-0.38%) |
May 16, 2018 | 12.95 | 13.35 | 12.80 | 13.20 | 26,126,524 | +0.50(+3.94%) |
May 15, 2018 | 12.70 | 12.95 | 12.60 | 12.70 | 16,467,448 | +0.15(+1.20%) |
May 14, 2018 | 11.90 | 12.97 | 11.90 | 12.55 | 38,204,336 | +0.65(+5.46%) |
May 11, 2018 | 12.15 | 12.22 | 11.82 | 11.90 | 5,567,300 | -0.20(-1.65%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 12.10 | 14,538,057 | +0.15(+1.26%) |
May 09, 2018 | 11.95 | 12.00 | 11.80 | 11.95 | 8,379,798 | +0.15(+1.27%) |
May 08, 2018 | 12.00 | 12.10 | 11.80 | 11.80 | 6,992,269 | -0.25(-2.07%) |
May 07, 2018 | 11.90 | 12.20 | 11.80 | 12.05 | 7,282,276 | +0.30(+2.55%) |
May 04, 2018 | 11.65 | 12.10 | 11.60 | 11.75 | 11,515,177 | +0.05(+0.43%) |
May 03, 2018 | 12.40 | 12.40 | 11.25 | 11.70 | 32,353,176 | +0.20(+1.74%) |
May 02, 2018 | 11.60 | 11.88 | 11.45 | 11.50 | 13,401,681 | -0.20(-1.71%) |
May 01, 2018 | 11.30 | 11.75 | 11.25 | 11.70 | 12,954,002 | +0.35(+3.08%) |
Apr 30, 2018 | 11.25 | 11.50 | 11.18 | 11.35 | 6,507,721 | +0.15(+1.34%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.12 | 11.20 | 9,427,560 | -0.20(-1.75%) |
Apr 26, 2018 | 11.50 | 11.75 | 11.35 | 11.40 | 8,929,397 | -0.10(-0.87%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 9,018,697 | +0.00(+0.00%) |
Apr 24, 2018 | 11.70 | 11.80 | 11.30 | 11.50 | 6,813,749 | -0.10(-0.86%) |
Apr 23, 2018 | 11.50 | 11.85 | 11.45 | 11.60 | 6,709,257 | +0.10(+0.87%) |
Apr 20, 2018 | 11.65 | 11.70 | 11.45 | 11.50 | 4,004,947 | -0.15(-1.29%) |
Apr 19, 2018 | 11.65 | 11.85 | 11.40 | 11.65 | 10,144,217 | -0.10(-0.85%) |
Apr 18, 2018 | 11.55 | 12.05 | 11.50 | 11.75 | 9,228,304 | +0.20(+1.73%) |
Apr 17, 2018 | 11.45 | 11.75 | 11.40 | 11.55 | 10,303,980 | +0.20(+1.76%) |
Apr 16, 2018 | 11.15 | 11.45 | 11.05 | 11.35 | 4,777,232 | +0.35(+3.18%) |
Apr 13, 2018 | 11.40 | 11.48 | 10.95 | 11.00 | 7,333,432 | -0.30(-2.65%) |
Apr 12, 2018 | 10.95 | 11.40 | 10.90 | 11.30 | 17,215,968 | +0.40(+3.67%) |
Apr 11, 2018 | 10.95 | 11.10 | 10.80 | 10.90 | 9,012,328 | -0.10(-0.91%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.80 | 11.00 | 30,541,328 | +0.30(+2.80%) |
Apr 09, 2018 | 11.00 | 11.12 | 10.70 | 10.70 | 9,548,562 | -0.30(-2.73%) |
Apr 06, 2018 | 11.40 | 11.47 | 10.80 | 11.00 | 11,487,244 | -0.50(-4.35%) |
Apr 05, 2018 | 11.20 | 11.50 | 11.10 | 11.50 | 48,920,532 | +0.45(+4.07%) |
Apr 04, 2018 | 10.55 | 11.15 | 10.47 | 11.05 | 24,577,028 | +0.40(+3.76%) |
Apr 03, 2018 | 10.80 | 10.95 | 10.50 | 10.65 | 14,343,861 | -0.15(-1.39%) |
Apr 02, 2018 | 11.05 | 11.40 | 10.75 | 10.80 | 14,818,625 | -0.45(-4.00%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.35(+3.21%) | |
Mar 28, 2018 | 10.95 | 11.12 | 10.65 | 10.90 | 14,855,507 | -0.10(-0.91%) |
Mar 27, 2018 | 11.25 | 11.65 | 10.88 | 11.00 | 12,784,465 | -0.18(-1.57%) |
Mar 26, 2018 | 11.40 | 11.50 | 11.10 | 11.18 | 16,492,373 | -0.07(-0.67%) |
Mar 23, 2018 | 11.85 | 11.90 | 11.15 | 11.25 | 19,755,832 | -0.55(-4.66%) |
Mar 22, 2018 | 12.05 | 12.15 | 11.75 | 11.80 | 17,796,668 | -0.40(-3.28%) |
Mar 21, 2018 | 12.30 | 12.43 | 12.00 | 12.20 | 7,350,786 | +0.05(+0.41%) |
Mar 20, 2018 | 12.30 | 12.55 | 12.07 | 12.15 | 9,654,581 | -0.15(-1.22%) |
Mar 19, 2018 | 12.70 | 12.70 | 12.00 | 12.30 | 17,052,024 | -0.45(-3.53%) |
Mar 16, 2018 | 12.50 | 12.85 | 12.50 | 12.75 | 10,826,144 | +0.35(+2.82%) |
Mar 15, 2018 | 12.60 | 12.75 | 12.40 | 12.40 | 11,922,781 | -0.25(-1.98%) |
Mar 14, 2018 | 12.55 | 12.75 | 12.30 | 12.65 | 9,011,223 | +0.20(+1.61%) |
Mar 13, 2018 | 12.60 | 12.70 | 12.32 | 12.45 | 11,997,963 | -0.15(-1.19%) |
Mar 12, 2018 | 12.70 | 12.78 | 12.47 | 12.60 | 11,250,126 | -0.10(-0.79%) |
Mar 09, 2018 | 12.60 | 12.75 | 12.45 | 12.70 | 15,269,995 | +0.10(+0.79%) |
Mar 08, 2018 | 13.20 | 13.30 | 12.55 | 12.60 | 28,363,438 | +0.10(+0.80%) |
Mar 07, 2018 | 12.75 | 12.50 | 12,549,610 | +0.15(+1.21%) | ||
Mar 06, 2018 | 12.35 | 12.40 | 12.05 | 12.35 | 11,094,471 | +0.10(+0.82%) |
Mar 05, 2018 | 12.30 | 12.45 | 12.15 | 12.25 | 5,414,313 | +0.00(+0.00%) |
Mar 02, 2018 | 12.20 | 12.30 | 11.90 | 12.25 | 9,216,425 | -0.10(-0.81%) |
Mar 01, 2018 | 12.65 | 12.70 | 12.25 | 12.35 | 10,355,241 | -0.35(-2.76%) |
Feb 28, 2018 | 12.80 | 12.82 | 12.50 | 12.70 | 6,614,581 | -0.10(-0.78%) |
Feb 27, 2018 | 13.10 | 13.40 | 12.70 | 12.80 | 5,497,730 | -0.40(-3.03%) |
Feb 26, 2018 | 13.15 | 13.43 | 13.00 | 13.20 | 5,634,465 | +0.10(+0.76%) |
Feb 23, 2018 | 13.10 | 13.20 | 12.97 | 13.10 | 4,193,170 | +0.05(+0.38%) |
Feb 22, 2018 | 13.10 | 13.20 | 12.95 | 13.05 | 4,641,140 | +0.05(+0.38%) |
Feb 21, 2018 | 13.20 | 13.45 | 13.00 | 13.00 | 7,195,785 | -0.15(-1.14%) |
Feb 20, 2018 | 13.10 | 13.40 | 13.00 | 13.15 | 3,841,820 | -0.05(-0.38%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 12.95 | 13.30 | 12.80 | 13.15 | 7,616,561 | +0.35(+2.73%) |
Feb 14, 2018 | 12.15 | 12.90 | 12.12 | 12.80 | 5,928,156 | +0.55(+4.49%) |
Feb 13, 2018 | 12.15 | 12.45 | 12.15 | 12.25 | 5,956,014 | -0.05(-0.41%) |
Feb 12, 2018 | 12.40 | 12.82 | 12.25 | 12.30 | 7,923,559 | -0.05(-0.40%) |
Feb 09, 2018 | 12.95 | 13.05 | 11.85 | 12.35 | 14,823,285 | -0.45(-3.52%) |
Feb 08, 2018 | 13.60 | 13.65 | 12.72 | 12.80 | 7,673,785 | -0.75(-5.54%) |
Feb 07, 2018 | 13.55 | 13.82 | 13.50 | 13.55 | 4,429,585 | +0.05(+0.37%) |
Feb 06, 2018 | 13.00 | 13.68 | 12.90 | 13.50 | 7,135,145 | +0.07(+0.56%) |
Feb 05, 2018 | 13.65 | 14.00 | 13.30 | 13.43 | 5,556,267 | -0.47(-3.42%) |
Feb 02, 2018 | 14.20 | 14.25 | 13.85 | 13.90 | 5,759,182 | -0.45(-3.14%) |
Feb 01, 2018 | 14.00 | 14.50 | 13.90 | 14.35 | 7,665,051 | +0.40(+2.87%) |
Jan 31, 2018 | 13.90 | 14.10 | 13.70 | 13.95 | 4,901,269 | +0.10(+0.72%) |
Jan 30, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 2,615,620 | -0.20(-1.42%) |
Jan 29, 2018 | 13.85 | 14.20 | 13.80 | 14.05 | 4,545,192 | +0.10(+0.72%) |
Jan 26, 2018 | 13.85 | 14.05 | 13.70 | 13.95 | 4,730,271 | +0.10(+0.72%) |
Jan 25, 2018 | 14.00 | 14.15 | 13.70 | 13.85 | 4,064,176 | -0.05(-0.36%) |
Jan 24, 2018 | 13.95 | 14.20 | 13.70 | 13.90 | 8,495,202 | +0.00(+0.00%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 2,849,937 | +0.00(+0.00%) |
Jan 22, 2018 | 13.85 | 14.03 | 13.70 | 13.90 | 6,383,761 | +0.15(+1.09%) |
Jan 19, 2018 | 14.00 | 14.00 | 13.75 | 13.75 | 8,519,456 | -0.20(-1.43%) |
Jan 18, 2018 | 13.50 | 14.18 | 13.40 | 13.95 | 25,005,476 | +0.55(+4.10%) |
Jan 17, 2018 | 13.00 | 13.45 | 12.95 | 13.40 | 14,274,640 | +0.40(+3.08%) |
Jan 16, 2018 | 13.05 | 13.20 | 12.90 | 13.00 | 6,885,544 | -0.05(-0.38%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.10(-0.76%) | |
Jan 11, 2018 | 13.00 | 13.18 | 12.90 | 13.15 | 12,933,800 | +0.15(+1.15%) |
Jan 10, 2018 | 13.00 | 13.00 | 12,928,112 | +0.25(+1.96%) | ||
Jan 09, 2018 | 12.80 | 12.85 | 12.62 | 12.75 | 5,203,625 | +0.10(+0.79%) |
Jan 08, 2018 | 12.80 | 12.90 | 12.57 | 12.65 | 5,340,238 | -0.20(-1.56%) |
Jan 05, 2018 | 12.95 | 13.00 | 12.78 | 12.85 | 6,018,081 | -0.05(-0.39%) |
Jan 04, 2018 | 12.55 | 12.95 | 12.45 | 12.90 | 8,066,888 | +0.43(+3.41%) |
Jan 03, 2018 | 12.40 | 12.55 | 12.35 | 12.47 | 7,384,955 | +0.03(+0.20%) |
Jan 02, 2018 | 12.65 | 12.82 | 12.40 | 12.45 | 7,616,791 | -0.20(-1.58%) |
Dec 29, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.10(+0.80%) | |
Dec 28, 2017 | 12.55 | 12.72 | 12.45 | 12.55 | 4,868,398 | +0.05(+0.40%) |
Dec 27, 2017 | 12.35 | 12.53 | 12.20 | 12.50 | 8,268,682 | +0.15(+1.21%) |
Dec 26, 2017 | 12.50 | 12.60 | 12.35 | 12.35 | 4,471,478 | -0.20(-1.59%) |
Dec 22, 2017 | 12.70 | 12.75 | 12.45 | 12.55 | 6,067,650 | -0.20(-1.57%) |
Dec 21, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 4,231,609 | +0.05(+0.39%) |
Dec 20, 2017 | 12.75 | 12.88 | 12.70 | 12.70 | 5,961,826 | +0.00(+0.00%) |
Dec 19, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 8,727,083 | +0.10(+0.79%) |
Dec 18, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 16,373,462 | +0.05(+0.40%) |
Dec 15, 2017 | 12.70 | 12.80 | 12.55 | 12.55 | 20,562,854 | -0.05(-0.40%) |
Dec 14, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 11,584,993 | +0.00(+0.00%) |
Dec 13, 2017 | 12.50 | 12.75 | 12.50 | 12.60 | 10,037,035 | +0.10(+0.80%) |
Dec 12, 2017 | 12.85 | 12.90 | 12.50 | 12.50 | 8,657,190 | -0.25(-1.96%) |
Dec 11, 2017 | 12.60 | 12.85 | 12.60 | 12.75 | 5,941,657 | +0.15(+1.19%) |
Dec 08, 2017 | 12.70 | 12.85 | 12.55 | 12.60 | 10,483,707 | +0.05(+0.40%) |
Dec 07, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 7,850,884 | +0.05(+0.40%) |
Dec 06, 2017 | 12.50 | 12.80 | 12.35 | 12.50 | 11,084,517 | -0.15(-1.19%) |
Dec 05, 2017 | 12.95 | 13.00 | 12.55 | 12.65 | 18,426,912 | -0.28(-2.13%) |
Dec 04, 2017 | 13.45 | 13.50 | 12.85 | 12.93 | 10,495,181 | -0.32(-2.45%) |