Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.28 | 49.60 | 47.68 | 48.32 | 13,193 | -0.96(-1.95%) |
Nov 29, 2018 | 47.04 | 49.60 | 45.44 | 49.28 | 12,565 | +2.88(+6.21%) |
Nov 28, 2018 | 46.40 | 48.64 | 44.16 | 46.40 | 17,625 | +0.00(+0.00%) |
Nov 27, 2018 | 46.72 | 47.36 | 45.44 | 46.40 | 6,207 | -0.96(-2.03%) |
Nov 26, 2018 | 47.04 | 48.00 | 45.76 | 47.36 | 10,994 | +0.64(+1.37%) |
Nov 23, 2018 | 44.80 | 48.00 | 44.80 | 46.72 | 5,146 | +1.60(+3.55%) |
Nov 21, 2018 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.96 | 46.08 | 40.00 | 45.12 | 12,287 | +3.20(+7.63%) |
Nov 19, 2018 | 42.88 | 44.48 | 40.32 | 41.92 | 9,263 | -0.64(-1.50%) |
Nov 16, 2018 | 40.64 | 43.84 | 40.32 | 42.56 | 18,253 | +0.96(+2.31%) |
Nov 15, 2018 | 40.64 | 42.56 | 39.68 | 41.60 | 11,405 | +0.00(+0.00%) |
Nov 14, 2018 | 45.12 | 48.00 | 38.72 | 41.60 | 18,672 | +0.32(+0.78%) |
Nov 13, 2018 | 43.52 | 44.96 | 40.00 | 41.28 | 13,271 | -2.56(-5.84%) |
Nov 12, 2018 | 46.72 | 47.36 | 41.92 | 43.84 | 19,297 | -2.88(-6.16%) |
Nov 09, 2018 | 48.00 | 48.96 | 45.12 | 46.72 | 14,296 | -0.96(-2.01%) |
Nov 08, 2018 | 46.72 | 49.60 | 45.66 | 47.68 | 16,374 | +0.00(+0.00%) |
Nov 07, 2018 | 44.48 | 48.00 | 43.52 | 47.68 | 17,031 | +3.20(+7.19%) |
Nov 06, 2018 | 43.52 | 46.40 | 42.56 | 44.48 | 6,696 | +1.28(+2.96%) |
Nov 05, 2018 | 41.60 | 44.80 | 40.96 | 43.20 | 8,613 | +1.28(+3.05%) |
Nov 02, 2018 | 41.92 | 44.16 | 40.96 | 41.92 | 11,225 | +0.32(+0.77%) |
Nov 01, 2018 | 41.28 | 42.56 | 40.00 | 41.60 | 8,175 | +0.96(+2.36%) |
Oct 31, 2018 | 41.92 | 43.20 | 40.00 | 40.64 | 16,331 | -0.96(-2.31%) |
Oct 30, 2018 | 41.60 | 42.56 | 40.00 | 41.60 | 13,053 | +0.00(+0.00%) |
Oct 29, 2018 | 45.12 | 45.76 | 40.32 | 41.60 | 30,293 | -3.20(-7.14%) |
Oct 26, 2018 | 40.64 | 46.08 | 37.76 | 44.80 | 45,603 | +3.52(+8.53%) |
Oct 25, 2018 | 41.60 | 44.16 | 40.00 | 41.28 | 36,750 | +1.60(+4.03%) |
Oct 24, 2018 | 46.40 | 46.72 | 34.88 | 39.68 | 107,926 | -2.56(-6.06%) |
Oct 23, 2018 | 41.92 | 47.36 | 36.80 | 42.24 | 55,555 | -0.32(-0.75%) |
Oct 22, 2018 | 44.48 | 48.64 | 40.96 | 42.56 | 31,132 | -1.28(-2.92%) |
Oct 19, 2018 | 54.72 | 55.68 | 41.92 | 43.84 | 74,896 | -11.52(-20.81%) |
Oct 18, 2018 | 56.64 | 56.96 | 54.72 | 55.36 | 23,567 | -1.92(-3.35%) |
Oct 17, 2018 | 57.60 | 59.20 | 56.00 | 57.28 | 24,796 | +0.00(+0.00%) |
Oct 16, 2018 | 57.60 | 57.92 | 54.40 | 57.28 | 30,416 | +1.28(+2.29%) |
Oct 15, 2018 | 52.48 | 58.56 | 51.84 | 56.00 | 32,926 | +3.52(+6.71%) |
Oct 12, 2018 | 53.44 | 56.00 | 50.24 | 52.48 | 21,965 | +0.64(+1.23%) |
Oct 11, 2018 | 48.96 | 54.40 | 48.96 | 51.84 | 34,280 | +2.88(+5.88%) |
Oct 10, 2018 | 49.60 | 51.20 | 46.72 | 48.96 | 30,075 | -0.64(-1.29%) |
Oct 09, 2018 | 50.56 | 51.20 | 43.52 | 49.60 | 27,698 | -0.96(-1.90%) |
Oct 08, 2018 | 51.84 | 52.48 | 50.24 | 50.56 | 14,475 | -2.24(-4.24%) |
Oct 05, 2018 | 53.76 | 55.36 | 51.52 | 52.80 | 13,531 | -1.28(-2.37%) |
Oct 04, 2018 | 55.36 | 56.00 | 53.44 | 54.08 | 14,259 | -0.96(-1.74%) |
Oct 03, 2018 | 51.20 | 55.68 | 50.88 | 55.04 | 36,154 | +4.16(+8.18%) |
Oct 02, 2018 | 50.24 | 51.20 | 48.00 | 50.88 | 58,245 | +0.64(+1.27%) |
Oct 01, 2018 | 57.60 | 59.18 | 48.96 | 50.24 | 59,951 | -2.88(-5.42%) |
Sep 28, 2018 | 53.12 | 55.68 | 52.80 | 53.12 | 21,634 | +0.00(+0.00%) |
Sep 27, 2018 | 54.40 | 54.88 | 52.16 | 53.12 | 23,141 | -1.60(-2.92%) |
Sep 26, 2018 | 56.96 | 57.96 | 54.40 | 54.72 | 12,899 | -2.24(-3.93%) |
Sep 25, 2018 | 59.84 | 61.12 | 56.64 | 56.96 | 20,135 | -2.56(-4.30%) |
Sep 24, 2018 | 59.84 | 60.48 | 56.64 | 59.52 | 23,335 | -0.32(-0.53%) |
Sep 21, 2018 | 56.00 | 60.48 | 54.08 | 59.84 | 54,687 | +4.48(+8.09%) |
Sep 20, 2018 | 53.44 | 55.68 | 51.20 | 55.36 | 49,880 | +6.72(+13.82%) |
Sep 19, 2018 | 49.92 | 51.20 | 46.95 | 48.64 | 36,762 | -1.28(-2.56%) |
Sep 18, 2018 | 48.96 | 52.16 | 48.96 | 49.92 | 22,465 | +1.28(+2.63%) |
Sep 17, 2018 | 54.40 | 55.04 | 48.32 | 48.64 | 50,764 | -5.76(-10.59%) |
Sep 14, 2018 | 56.96 | 57.60 | 53.76 | 54.40 | 27,296 | -2.24(-3.95%) |
Sep 13, 2018 | 57.92 | 58.24 | 53.12 | 56.64 | 45,755 | -0.96(-1.67%) |
Sep 12, 2018 | 52.48 | 57.60 | 51.87 | 57.60 | 107,262 | +6.08(+11.80%) |
Sep 11, 2018 | 51.20 | 53.44 | 46.72 | 51.52 | 64,969 | +0.64(+1.26%) |
Sep 10, 2018 | 52.48 | 53.12 | 47.68 | 50.88 | 56,681 | -0.96(-1.85%) |
Sep 07, 2018 | 51.20 | 53.44 | 49.60 | 51.84 | 69,793 | +1.28(+2.53%) |
Sep 06, 2018 | 48.96 | 51.52 | 47.04 | 50.56 | 70,598 | +2.24(+4.64%) |
Sep 05, 2018 | 44.16 | 48.32 | 43.84 | 48.32 | 56,882 | +4.48(+10.22%) |
Sep 04, 2018 | 40.96 | 45.12 | 40.96 | 43.84 | 38,031 | +3.20(+7.87%) |
Aug 31, 2018 | 40.64 | 40.64 | 40.64 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 40.96 | 42.88 | 39.36 | 40.64 | 35,492 | +0.00(+0.00%) |
Aug 29, 2018 | 40.96 | 43.52 | 39.36 | 40.64 | 52,605 | +0.32(+0.79%) |
Aug 28, 2018 | 37.12 | 41.60 | 36.48 | 40.32 | 47,215 | +2.56(+6.78%) |
Aug 27, 2018 | 38.08 | 39.04 | 36.91 | 37.76 | 18,216 | +0.00(+0.00%) |
Aug 24, 2018 | 36.80 | 39.36 | 36.48 | 37.76 | 33,640 | +1.28(+3.51%) |
Aug 23, 2018 | 36.80 | 36.82 | 35.52 | 36.48 | 9,088 | +0.00(+0.00%) |
Aug 22, 2018 | 36.80 | 37.12 | 34.56 | 36.48 | 32,614 | +0.64(+1.79%) |
Aug 21, 2018 | 36.80 | 37.76 | 34.56 | 35.84 | 27,366 | -1.28(-3.45%) |
Aug 20, 2018 | 34.88 | 37.44 | 33.92 | 37.12 | 44,663 | +3.52(+10.48%) |
Aug 17, 2018 | 31.36 | 34.56 | 30.72 | 33.60 | 69,200 | +1.92(+6.05%) |
Aug 16, 2018 | 29.44 | 32.00 | 28.80 | 31.68 | 93,473 | +2.50(+8.55%) |
Aug 15, 2018 | 26.24 | 30.08 | 25.00 | 29.19 | 39,646 | +2.95(+11.23%) |
Aug 14, 2018 | 28.80 | 28.80 | 22.72 | 26.24 | 26,548 | +0.64(+2.50%) |
Aug 13, 2018 | 27.52 | 27.64 | 25.60 | 25.60 | 6,236 | -1.60(-5.88%) |
Aug 10, 2018 | 26.24 | 28.16 | 26.24 | 27.20 | 4,878 | +0.00(+0.01%) |
Aug 09, 2018 | 26.24 | 27.81 | 26.13 | 27.20 | 7,525 | -0.00(-0.01%) |
Aug 08, 2018 | 28.16 | 28.16 | 26.85 | 27.20 | 3,493 | -0.96(-3.41%) |
Aug 07, 2018 | 27.65 | 28.16 | 27.23 | 28.16 | 2,408 | +0.64(+2.33%) |
Aug 06, 2018 | 28.48 | 28.48 | 26.56 | 27.52 | 13,179 | -0.32(-1.15%) |
Aug 03, 2018 | 29.44 | 29.44 | 27.84 | 27.84 | 5,684 | -0.95(-3.31%) |
Aug 02, 2018 | 28.16 | 29.37 | 27.84 | 28.79 | 10,235 | +0.35(+1.23%) |
Aug 01, 2018 | 26.88 | 29.75 | 26.88 | 28.44 | 12,968 | +1.73(+6.48%) |
Jul 31, 2018 | 27.52 | 27.52 | 26.30 | 26.71 | 3,260 | -0.81(-2.93%) |
Jul 30, 2018 | 27.52 | 27.84 | 27.04 | 27.52 | 2,375 | +0.32(+1.18%) |
Jul 27, 2018 | 27.52 | 27.84 | 26.88 | 27.20 | 3,240 | +0.03(+0.12%) |
Jul 26, 2018 | 27.20 | 27.98 | 27.04 | 27.17 | 12,995 | -0.02(-0.07%) |
Jul 25, 2018 | 27.20 | 27.99 | 26.78 | 27.19 | 7,660 | +0.01(+0.04%) |
Jul 24, 2018 | 27.84 | 28.16 | 26.26 | 27.18 | 7,937 | -0.66(-2.37%) |
Jul 23, 2018 | 25.60 | 28.10 | 25.09 | 27.84 | 9,482 | +1.79(+6.85%) |
Jul 20, 2018 | 26.55 | 26.88 | 25.28 | 26.05 | 7,919 | +0.14(+0.53%) |
Jul 19, 2018 | 24.32 | 26.15 | 23.35 | 25.91 | 11,480 | +1.59(+6.55%) |
Jul 18, 2018 | 22.43 | 24.47 | 22.40 | 24.32 | 5,055 | +2.02(+9.05%) |
Jul 17, 2018 | 22.46 | 23.04 | 22.08 | 22.30 | 1,699 | -0.42(-1.85%) |
Jul 16, 2018 | 23.36 | 24.00 | 21.67 | 22.72 | 11,526 | -0.87(-3.70%) |
Jul 13, 2018 | 23.33 | 23.97 | 22.37 | 23.59 | 4,742 | +0.27(+1.14%) |
Jul 12, 2018 | 24.00 | 24.36 | 22.24 | 23.33 | 8,454 | +0.42(+1.82%) |
Jul 11, 2018 | 24.96 | 24.96 | 21.84 | 22.91 | 33,065 | -2.54(-9.98%) |
Jul 10, 2018 | 25.92 | 26.40 | 24.96 | 25.45 | 9,093 | -0.24(-0.95%) |
Jul 09, 2018 | 23.93 | 26.88 | 23.93 | 25.70 | 12,242 | +1.70(+7.10%) |
Jul 06, 2018 | 24.16 | 24.30 | 21.79 | 23.99 | 9,320 | +0.33(+1.39%) |
Jul 05, 2018 | 23.36 | 24.96 | 21.35 | 23.66 | 7,980 | +1.04(+4.58%) |
Jul 03, 2018 | 22.63 | 22.63 | 22.63 | 0 | -0.67(-2.87%) | |
Jul 02, 2018 | 24.00 | 24.02 | 22.25 | 23.30 | 4,315 | -0.53(-2.23%) |
Jun 29, 2018 | 23.04 | 23.83 | 9,311 | -0.17(-0.72%) | ||
Jun 28, 2018 | 24.12 | 25.28 | 23.01 | 24.00 | 4,339 | +0.01(+0.03%) |
Jun 27, 2018 | 24.96 | 24.96 | 23.52 | 23.99 | 12,659 | -0.01(-0.03%) |
Jun 26, 2018 | 23.68 | 24.96 | 23.68 | 24.00 | 13,769 | +0.00(+0.01%) |
Jun 25, 2018 | 23.71 | 24.35 | 23.09 | 24.00 | 4,788 | -0.03(-0.12%) |
Jun 22, 2018 | 22.72 | 24.80 | 22.72 | 24.03 | 4,271 | +0.35(+1.46%) |
Jun 21, 2018 | 24.00 | 24.00 | 23.01 | 23.68 | 6,150 | -0.29(-1.23%) |
Jun 20, 2018 | 22.74 | 24.88 | 22.69 | 23.97 | 3,299 | +1.56(+6.95%) |
Jun 19, 2018 | 25.92 | 25.92 | 22.24 | 22.42 | 25,958 | -2.54(-10.19%) |
Jun 18, 2018 | 24.32 | 24.99 | 22.72 | 24.96 | 7,119 | +0.00(+0.00%) |
Jun 15, 2018 | 24.96 | 22.08 | 24.96 | 11,191 | +1.28(+5.41%) | |
Jun 14, 2018 | 22.53 | 23.68 | 22.43 | 23.68 | 2,495 | +0.96(+4.23%) |
Jun 13, 2018 | 22.36 | 23.68 | 21.83 | 22.72 | 15,013 | +0.58(+2.63%) |
Jun 12, 2018 | 22.40 | 22.66 | 20.80 | 22.14 | 5,229 | -0.87(-3.78%) |
Jun 11, 2018 | 21.44 | 23.22 | 21.14 | 23.01 | 10,171 | +1.89(+8.94%) |
Jun 08, 2018 | 21.88 | 22.96 | 18.88 | 21.12 | 26,015 | -0.64(-2.93%) |
Jun 07, 2018 | 20.00 | 23.36 | 20.00 | 21.76 | 33,685 | +1.58(+7.84%) |
Jun 06, 2018 | 20.16 | 20.18 | 8,370 | -0.62(-2.97%) | ||
Jun 05, 2018 | 20.80 | 21.92 | 20.48 | 20.79 | 3,780 | +0.62(+3.06%) |
Jun 04, 2018 | 20.48 | 20.80 | 19.87 | 20.18 | 2,548 | -0.62(-3.00%) |
Jun 01, 2018 | 21.76 | 21.76 | 19.88 | 20.80 | 6,863 | +0.00(+0.00%) |
May 31, 2018 | 19.97 | 21.12 | 19.97 | 20.80 | 5,900 | +0.16(+0.76%) |
May 30, 2018 | 21.44 | 21.60 | 20.64 | 20.64 | 15,121 | +0.00(+0.02%) |
May 29, 2018 | 21.85 | 22.24 | 19.84 | 20.64 | 17,550 | -2.17(-9.50%) |
May 25, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.87(-3.69%) | |
May 24, 2018 | 24.32 | 24.37 | 22.40 | 23.68 | 11,069 | +0.09(+0.38%) |
May 23, 2018 | 22.98 | 24.83 | 21.79 | 23.59 | 35,037 | +1.03(+4.57%) |
May 22, 2018 | 23.88 | 23.88 | 22.08 | 22.56 | 7,987 | +0.48(+2.17%) |
May 21, 2018 | 23.00 | 23.00 | 20.64 | 22.08 | 8,843 | -0.92(-4.02%) |
May 18, 2018 | 20.48 | 23.01 | 20.16 | 23.00 | 45,331 | +2.20(+10.60%) |
May 17, 2018 | 17.92 | 20.88 | 17.03 | 20.80 | 20,706 | +2.56(+14.04%) |
May 16, 2018 | 17.70 | 19.84 | 17.70 | 18.24 | 43,419 | +0.54(+3.04%) |
May 15, 2018 | 15.97 | 17.95 | 15.04 | 17.70 | 44,164 | +2.39(+15.59%) |
May 14, 2018 | 14.98 | 17.42 | 14.97 | 15.32 | 24,396 | +0.31(+2.05%) |
May 11, 2018 | 13.44 | 16.00 | 13.33 | 15.01 | 24,889 | +1.65(+12.36%) |
May 10, 2018 | 13.05 | 13.44 | 12.73 | 13.36 | 4,032 | -0.02(-0.12%) |
May 09, 2018 | 13.47 | 13.47 | 12.73 | 13.37 | 2,518 | -0.07(-0.50%) |
May 08, 2018 | 13.44 | 13.44 | 12.44 | 13.44 | 1,227 | +0.00(+0.00%) |
May 07, 2018 | 13.40 | 13.66 | 12.96 | 13.44 | 964 | -0.16(-1.18%) |
May 04, 2018 | 13.76 | 13.76 | 13.10 | 13.60 | 3,739 | +0.18(+1.31%) |
May 03, 2018 | 13.50 | 13.62 | 12.80 | 13.42 | 5,009 | +0.13(+0.96%) |
May 02, 2018 | 12.80 | 13.70 | 12.80 | 13.30 | 5,324 | +0.18(+1.37%) |
May 01, 2018 | 12.80 | 13.38 | 12.23 | 13.12 | 4,872 | +0.26(+2.02%) |
Apr 30, 2018 | 12.16 | 13.12 | 12.16 | 12.86 | 3,901 | +0.38(+3.03%) |
Apr 27, 2018 | 12.48 | 12.48 | 12.22 | 12.48 | 472 | +0.19(+1.56%) |
Apr 26, 2018 | 12.67 | 12.96 | 12.03 | 12.29 | 8,947 | -0.70(-5.42%) |
Apr 25, 2018 | 12.79 | 13.12 | 12.16 | 12.99 | 7,062 | +0.13(+1.00%) |
Apr 24, 2018 | 13.27 | 13.44 | 12.16 | 12.86 | 12,897 | -0.09(-0.69%) |
Apr 23, 2018 | 13.41 | 13.41 | 12.25 | 12.95 | 9,820 | -0.35(-2.62%) |
Apr 20, 2018 | 13.12 | 13.44 | 11.95 | 13.30 | 9,889 | +0.50(+3.92%) |
Apr 19, 2018 | 12.96 | 13.12 | 12.38 | 12.80 | 3,005 | +0.48(+3.90%) |
Apr 18, 2018 | 12.48 | 13.12 | 12.22 | 12.32 | 10,671 | -0.16(-1.28%) |
Apr 17, 2018 | 12.39 | 12.80 | 11.92 | 12.48 | 14,933 | +0.73(+6.21%) |
Apr 16, 2018 | 12.48 | 13.12 | 11.75 | 11.75 | 16,043 | -0.79(-6.33%) |
Apr 13, 2018 | 12.80 | 13.44 | 12.16 | 12.54 | 20,106 | +0.38(+3.16%) |
Apr 12, 2018 | 12.80 | 12.96 | 12.00 | 12.16 | 82,209 | -3.39(-21.81%) |
Apr 11, 2018 | 14.60 | 15.55 | 13.47 | 15.55 | 6,372 | +0.64(+4.27%) |
Apr 10, 2018 | 14.44 | 16.00 | 14.28 | 14.92 | 5,138 | +0.80(+5.67%) |
Apr 09, 2018 | 15.36 | 15.96 | 13.47 | 14.12 | 7,403 | -1.56(-9.98%) |
Apr 06, 2018 | 15.10 | 15.68 | 15.07 | 15.68 | 1,007 | +0.00(+0.00%) |
Apr 05, 2018 | 15.69 | 16.00 | 14.10 | 15.68 | 5,993 | +0.00(+0.00%) |
Apr 04, 2018 | 15.73 | 16.32 | 14.36 | 15.68 | 4,355 | +0.03(+0.20%) |
Apr 03, 2018 | 15.68 | 16.32 | 15.33 | 15.65 | 2,551 | +0.01(+0.04%) |
Apr 02, 2018 | 15.06 | 16.33 | 13.76 | 15.64 | 6,369 | -0.21(-1.31%) |
Mar 29, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.41(-2.52%) | |
Mar 28, 2018 | 16.32 | 17.60 | 15.19 | 16.26 | 7,644 | -0.22(-1.32%) |
Mar 27, 2018 | 22.08 | 22.08 | 15.04 | 16.48 | 30,438 | -0.01(-0.04%) |
Mar 26, 2018 | 14.72 | 17.60 | 14.28 | 16.48 | 17,687 | +2.08(+14.47%) |
Mar 23, 2018 | 13.78 | 14.40 | 12.16 | 14.40 | 15,382 | +0.35(+2.51%) |
Mar 22, 2018 | 14.08 | 15.46 | 13.12 | 14.05 | 27,870 | -1.70(-10.77%) |
Mar 21, 2018 | 15.36 | 26.71 | 13.82 | 15.74 | 404,480 | +2.63(+20.03%) |
Mar 20, 2018 | 13.32 | 13.44 | 12.61 | 13.12 | 1,666 | -0.32(-2.40%) |
Mar 19, 2018 | 12.80 | 13.44 | 12.58 | 13.44 | 2,098 | +0.48(+3.70%) |
Mar 16, 2018 | 12.91 | 13.44 | 12.55 | 12.96 | 3,233 | +0.16(+1.28%) |
Mar 15, 2018 | 12.23 | 12.96 | 12.22 | 12.80 | 4,112 | +0.64(+5.24%) |
Mar 14, 2018 | 13.26 | 13.44 | 12.10 | 12.16 | 4,181 | -0.83(-6.40%) |
Mar 13, 2018 | 12.16 | 13.67 | 11.71 | 12.99 | 3,590 | +0.92(+7.66%) |
Mar 12, 2018 | 10.92 | 12.16 | 10.62 | 12.07 | 5,913 | +1.00(+8.99%) |
Mar 09, 2018 | 11.45 | 11.45 | 10.56 | 11.07 | 6,415 | -0.38(-3.35%) |
Mar 08, 2018 | 10.91 | 11.52 | 10.88 | 11.46 | 2,022 | +0.58(+5.29%) |
Mar 07, 2018 | 11.76 | 10.88 | 2,817 | -0.06(-0.58%) | ||
Mar 06, 2018 | 10.24 | 11.20 | 10.08 | 10.94 | 5,872 | +0.54(+5.23%) |
Mar 05, 2018 | 10.08 | 11.26 | 9.920 | 10.40 | 4,899 | +0.00(+0.00%) |
Mar 02, 2018 | 10.24 | 10.55 | 9.952 | 10.40 | 2,458 | +0.48(+4.84%) |
Mar 01, 2018 | 9.715 | 11.04 | 9.715 | 9.920 | 2,275 | +0.26(+2.65%) |
Feb 28, 2018 | 9.664 | 10.94 | 9.664 | 9.664 | 2,397 | -0.12(-1.18%) |
Feb 27, 2018 | 10.56 | 11.14 | 9.779 | 9.779 | 14,640 | -0.46(-4.50%) |
Feb 26, 2018 | 11.36 | 12.32 | 10.24 | 10.24 | 7,521 | -1.28(-11.11%) |
Feb 23, 2018 | 11.38 | 11.52 | 11.22 | 11.52 | 1,072 | +0.14(+1.27%) |
Feb 22, 2018 | 11.87 | 11.87 | 9.683 | 11.38 | 4,156 | -0.17(-1.50%) |
Feb 21, 2018 | 11.64 | 12.48 | 11.52 | 11.55 | 1,112 | -0.29(-2.46%) |
Feb 20, 2018 | 12.74 | 13.02 | 11.52 | 11.84 | 1,605 | -0.96(-7.50%) |
Feb 16, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.76%) | |
Feb 15, 2018 | 12.42 | 12.70 | 11.94 | 12.70 | 175 | +0.22(+1.79%) |
Feb 14, 2018 | 12.80 | 13.06 | 11.94 | 12.48 | 294 | -0.32(-2.48%) |
Feb 13, 2018 | 12.75 | 13.07 | 11.84 | 12.80 | 991 | -0.27(-2.06%) |
Feb 12, 2018 | 12.80 | 13.07 | 12.32 | 13.07 | 1,348 | +0.11(+0.81%) |
Feb 09, 2018 | 12.32 | 12.96 | 12.00 | 12.96 | 571 | +0.32(+2.53%) |
Feb 08, 2018 | 12.80 | 13.12 | 11.85 | 12.64 | 3,198 | -0.32(-2.47%) |
Feb 07, 2018 | 13.12 | 13.12 | 11.12 | 12.96 | 2,784 | -0.16(-1.22%) |
Feb 06, 2018 | 13.44 | 13.92 | 12.82 | 13.12 | 2,384 | -0.32(-2.38%) |
Feb 05, 2018 | 13.14 | 14.08 | 12.35 | 13.44 | 3,903 | +0.16(+1.20%) |
Feb 02, 2018 | 12.88 | 14.72 | 12.81 | 13.28 | 4,011 | -0.49(-3.53%) |
Feb 01, 2018 | 14.08 | 14.37 | 13.12 | 13.77 | 1,813 | +0.01(+0.07%) |
Jan 31, 2018 | 13.00 | 14.71 | 12.88 | 13.76 | 6,111 | +0.64(+4.85%) |
Jan 30, 2018 | 13.58 | 12.80 | 13.12 | 2,400 | -0.46(-3.42%) | |
Jan 29, 2018 | 14.34 | 14.34 | 13.27 | 13.58 | 908 | -0.65(-4.56%) |
Jan 26, 2018 | 14.40 | 14.72 | 13.51 | 14.23 | 3,420 | -0.13(-0.89%) |
Jan 25, 2018 | 13.92 | 14.39 | 13.56 | 14.36 | 1,651 | +0.05(+0.38%) |
Jan 24, 2018 | 14.72 | 14.72 | 13.35 | 14.31 | 982 | -0.73(-4.87%) |
Jan 23, 2018 | 15.36 | 15.76 | 14.66 | 15.04 | 2,916 | -0.32(-2.08%) |
Jan 22, 2018 | 15.04 | 15.36 | 13.86 | 15.36 | 12,931 | +0.35(+2.30%) |
Jan 19, 2018 | 14.61 | 15.01 | 14.37 | 15.01 | 667 | +0.29(+2.00%) |
Jan 18, 2018 | 14.08 | 15.04 | 14.08 | 14.72 | 1,729 | +0.00(+0.00%) |
Jan 17, 2018 | 14.59 | 15.07 | 12.80 | 14.72 | 3,793 | -0.32(-2.13%) |
Jan 16, 2018 | 14.88 | 15.36 | 14.12 | 15.04 | 1,853 | +0.08(+0.53%) |
Jan 12, 2018 | 14.96 | 14.96 | 14.96 | 0 | -1.68(-10.10%) | |
Jan 11, 2018 | 17.12 | 17.12 | 15.36 | 16.64 | 2,837 | -0.32(-1.89%) |
Jan 10, 2018 | 15.52 | 16.96 | 2,612 | +0.00(+0.00%) | ||
Jan 09, 2018 | 17.28 | 17.28 | 16.48 | 16.96 | 793 | +0.00(+0.00%) |
Jan 08, 2018 | 16.00 | 16.96 | 16.00 | 16.96 | 1,452 | +0.64(+3.90%) |
Jan 05, 2018 | 16.00 | 16.64 | 16.00 | 16.32 | 408 | +0.00(+0.02%) |
Jan 04, 2018 | 16.96 | 16.96 | 16.18 | 16.32 | 4,640 | -0.96(-5.56%) |
Jan 03, 2018 | 16.96 | 17.28 | 16.96 | 17.28 | 1,222 | +0.00(+0.00%) |
Jan 02, 2018 | 17.86 | 17.92 | 16.58 | 17.28 | 1,280 | -0.90(-4.96%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 17.92 | 18.88 | 16.32 | 18.18 | 9,682 | +0.90(+5.19%) |
Dec 27, 2017 | 13.98 | 17.28 | 13.79 | 17.28 | 3,953 | +3.14(+22.17%) |
Dec 26, 2017 | 13.44 | 14.72 | 13.44 | 14.14 | 4,220 | -0.26(-1.78%) |
Dec 22, 2017 | 14.72 | 14.72 | 13.76 | 14.40 | 1,587 | -0.32(-2.17%) |
Dec 21, 2017 | 14.97 | 15.03 | 14.08 | 14.72 | 468 | -0.16(-1.05%) |
Dec 20, 2017 | 14.72 | 14.88 | 13.60 | 14.88 | 1,478 | +0.00(+0.00%) |
Dec 19, 2017 | 15.03 | 15.20 | 14.80 | 14.88 | 3,446 | +0.02(+0.11%) |
Dec 18, 2017 | 15.33 | 15.52 | 13.28 | 14.86 | 2,596 | -0.18(-1.19%) |
Dec 15, 2017 | 15.04 | 15.68 | 14.72 | 15.04 | 3,851 | +0.07(+0.49%) |
Dec 14, 2017 | 15.68 | 17.25 | 14.40 | 14.97 | 5,876 | -1.03(-6.46%) |
Dec 13, 2017 | 15.73 | 16.06 | 15.08 | 16.00 | 3,225 | +0.16(+1.01%) |
Dec 12, 2017 | 16.00 | 16.00 | 14.92 | 15.84 | 3,985 | +0.16(+1.02%) |
Dec 11, 2017 | 14.72 | 17.76 | 14.72 | 15.68 | 18,711 | +1.28(+8.89%) |
Dec 08, 2017 | 15.17 | 15.17 | 13.76 | 14.40 | 2,093 | -0.96(-6.23%) |
Dec 07, 2017 | 14.82 | 15.52 | 13.44 | 15.36 | 5,959 | -0.32(-2.06%) |
Dec 06, 2017 | 15.87 | 16.00 | 13.22 | 15.68 | 2,213 | -0.77(-4.67%) |
Dec 05, 2017 | 15.52 | 16.45 | 14.40 | 16.45 | 5,908 | +1.25(+8.21%) |
Dec 04, 2017 | 16.90 | 16.90 | 14.72 | 15.20 | 2,592 | -1.38(-8.30%) |