Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.900 | 3.975 | 3.800 | 3.950 | 245,900 | +0.05(+1.28%) |
Sep 27, 2018 | 4.000 | 4.095 | 3.850 | 3.900 | 486,198 | -0.05(-1.27%) |
Sep 26, 2018 | 4.200 | 4.269 | 3.800 | 3.950 | 732,526 | -0.20(-4.82%) |
Sep 25, 2018 | 4.450 | 4.550 | 4.100 | 4.150 | 749,199 | -0.30(-6.74%) |
Sep 24, 2018 | 4.650 | 4.680 | 4.220 | 4.450 | 301,432 | -0.05(-1.11%) |
Sep 21, 2018 | 4.650 | 4.800 | 4.450 | 4.500 | 1,519,500 | -0.05(-1.10%) |
Sep 20, 2018 | 4.500 | 4.650 | 4.400 | 4.550 | 371,480 | +0.08(+1.68%) |
Sep 19, 2018 | 4.500 | 4.700 | 4.350 | 4.475 | 355,513 | +0.02(+0.56%) |
Sep 18, 2018 | 4.100 | 4.550 | 4.100 | 4.450 | 371,784 | +0.35(+8.54%) |
Sep 17, 2018 | 4.200 | 4.300 | 3.950 | 4.100 | 538,301 | -0.15(-3.53%) |
Sep 14, 2018 | 4.400 | 4.440 | 4.150 | 4.250 | 301,000 | -0.10(-2.30%) |
Sep 13, 2018 | 4.400 | 4.550 | 4.250 | 4.350 | 272,493 | -0.05(-1.14%) |
Sep 12, 2018 | 4.450 | 4.650 | 4.250 | 4.400 | 398,331 | +0.05(+1.15%) |
Sep 11, 2018 | 4.950 | 4.981 | 4.350 | 4.350 | 708,960 | +0.05(+1.16%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.250 | 4.300 | 225,533 | -0.10(-2.27%) |
Sep 07, 2018 | 4.400 | 4.425 | 4.250 | 4.400 | 217,200 | +0.00(+0.00%) |
Sep 06, 2018 | 4.700 | 4.700 | 4.400 | 4.400 | 321,872 | -0.30(-6.38%) |
Sep 05, 2018 | 4.500 | 4.700 | 4.450 | 4.700 | 217,598 | +0.10(+2.17%) |
Sep 04, 2018 | 4.650 | 4.700 | 4.550 | 4.600 | 206,906 | -0.08(-1.60%) |
Aug 31, 2018 | 4.675 | 4.675 | 4.675 | 0 | +0.17(+3.89%) | |
Aug 30, 2018 | 4.600 | 4.660 | 4.400 | 4.500 | 252,648 | -0.10(-2.17%) |
Aug 29, 2018 | 4.600 | 4.700 | 4.550 | 4.600 | 212,119 | -0.10(-2.13%) |
Aug 28, 2018 | 4.750 | 4.810 | 4.600 | 4.700 | 212,392 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.950 | 4.600 | 4.700 | 327,931 | +0.05(+1.08%) |
Aug 24, 2018 | 4.600 | 4.700 | 4.450 | 4.650 | 343,100 | +0.05(+1.09%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 165,623 | -0.10(-2.13%) |
Aug 22, 2018 | 4.650 | 4.950 | 4.550 | 4.700 | 314,475 | +0.00(+0.00%) |
Aug 21, 2018 | 4.750 | 4.850 | 4.500 | 4.700 | 380,710 | -0.05(-1.05%) |
Aug 20, 2018 | 4.200 | 4.850 | 4.200 | 4.750 | 635,068 | +0.60(+14.46%) |
Aug 17, 2018 | 4.150 | 4.250 | 4.000 | 4.150 | 1,913,600 | -0.05(-1.19%) |
Aug 16, 2018 | 4.550 | 4.650 | 4.100 | 4.200 | 513,062 | -0.30(-6.67%) |
Aug 15, 2018 | 4.700 | 4.750 | 4.350 | 4.500 | 677,072 | -0.20(-4.26%) |
Aug 14, 2018 | 4.950 | 4.950 | 4.600 | 4.700 | 417,587 | -0.20(-4.08%) |
Aug 13, 2018 | 4.900 | 5.100 | 4.850 | 4.900 | 252,988 | +0.05(+1.03%) |
Aug 10, 2018 | 4.900 | 4.950 | 4.800 | 4.850 | 218,500 | -0.05(-1.02%) |
Aug 09, 2018 | 5.100 | 5.150 | 4.850 | 4.900 | 483,141 | -0.17(-3.45%) |
Aug 08, 2018 | 5.350 | 5.350 | 4.950 | 5.075 | 877,121 | +0.05(+1.00%) |
Aug 07, 2018 | 5.050 | 5.200 | 4.675 | 5.025 | 1,158,819 | -0.47(-8.64%) |
Aug 06, 2018 | 5.200 | 5.650 | 5.200 | 5.500 | 251,339 | +0.30(+5.77%) |
Aug 03, 2018 | 5.000 | 5.325 | 5.000 | 5.200 | 399,200 | +0.00(+0.00%) |
Aug 02, 2018 | 5.250 | 5.350 | 5.050 | 5.200 | 357,843 | -0.10(-1.89%) |
Aug 01, 2018 | 5.400 | 5.600 | 5.150 | 5.300 | 641,054 | +0.00(+0.00%) |
Jul 31, 2018 | 5.200 | 5.350 | 5.050 | 5.300 | 175,324 | +0.15(+2.91%) |
Jul 30, 2018 | 5.100 | 5.325 | 5.050 | 5.150 | 232,900 | +0.05(+0.98%) |
Jul 27, 2018 | 5.350 | 5.350 | 5.050 | 5.100 | 286,300 | -0.30(-5.56%) |
Jul 26, 2018 | 5.300 | 5.450 | 5.250 | 5.400 | 166,079 | +0.05(+0.93%) |
Jul 25, 2018 | 5.400 | 5.500 | 5.060 | 5.350 | 259,823 | -0.10(-1.83%) |
Jul 24, 2018 | 5.750 | 5.775 | 5.450 | 5.450 | 503,126 | -0.30(-5.22%) |
Jul 23, 2018 | 5.950 | 6.000 | 5.600 | 5.750 | 353,499 | -0.20(-3.36%) |
Jul 20, 2018 | 5.950 | 6.100 | 5.900 | 5.950 | 158,944 | -0.10(-1.65%) |
Jul 19, 2018 | 6.250 | 6.000 | 6.050 | 281,599 | -0.10(-1.63%) | |
Jul 18, 2018 | 6.050 | 6.200 | 5.900 | 6.150 | 136,556 | +0.15(+2.50%) |
Jul 17, 2018 | 6.000 | 6.050 | 5.800 | 6.000 | 256,084 | -0.05(-0.83%) |
Jul 16, 2018 | 6.500 | 6.500 | 5.872 | 6.050 | 451,348 | -0.40(-6.20%) |
Jul 13, 2018 | 6.450 | 6.550 | 6.350 | 6.450 | 216,789 | -0.05(-0.77%) |
Jul 12, 2018 | 6.450 | 6.550 | 6.350 | 6.500 | 233,170 | +0.10(+1.56%) |
Jul 11, 2018 | 6.400 | 6.450 | 6.300 | 6.400 | 233,375 | -0.05(-0.78%) |
Jul 10, 2018 | 6.750 | 6.900 | 6.350 | 6.450 | 213,526 | -0.30(-4.44%) |
Jul 09, 2018 | 6.500 | 6.850 | 6.295 | 6.750 | 590,436 | +0.30(+4.65%) |
Jul 06, 2018 | 6.550 | 6.700 | 6.425 | 6.450 | 299,212 | -0.10(-1.53%) |
Jul 05, 2018 | 6.550 | 6.660 | 6.400 | 6.550 | 516,653 | +0.05(+0.77%) |
Jul 03, 2018 | 6.500 | 6.500 | 6.500 | 0 | +0.05(+0.78%) | |
Jul 02, 2018 | 6.550 | 6.800 | 6.250 | 6.450 | 356,044 | +0.10(+1.57%) |
Jun 29, 2018 | 6.550 | 6.600 | 6.200 | 6.350 | 387,822 | -0.15(-2.31%) |
Jun 28, 2018 | 6.350 | 6.700 | 6.350 | 6.500 | 242,752 | +0.15(+2.36%) |
Jun 27, 2018 | 6.650 | 6.700 | 6.250 | 6.350 | 243,438 | -0.35(-5.22%) |
Jun 26, 2018 | 6.950 | 7.000 | 6.550 | 6.700 | 252,755 | -0.20(-2.90%) |
Jun 25, 2018 | 7.000 | 7.100 | 6.750 | 6.900 | 196,080 | -0.20(-2.82%) |
Jun 22, 2018 | 7.450 | 7.500 | 7.000 | 7.100 | 813,865 | -0.35(-4.70%) |
Jun 21, 2018 | 7.950 | 7.990 | 7.250 | 7.450 | 257,441 | -0.50(-6.29%) |
Jun 20, 2018 | 8.100 | 8.535 | 7.700 | 7.950 | 198,210 | +0.05(+0.63%) |
Jun 19, 2018 | 8.000 | 8.250 | 7.760 | 7.900 | 334,902 | -0.20(-2.47%) |
Jun 18, 2018 | 8.900 | 8.950 | 7.700 | 8.100 | 549,505 | -0.95(-10.50%) |
Jun 15, 2018 | 9.200 | 8.000 | 9.050 | 861,858 | +0.80(+9.70%) | |
Jun 14, 2018 | 8.000 | 8.300 | 7.850 | 8.250 | 137,228 | +0.30(+3.77%) |
Jun 13, 2018 | 7.850 | 8.150 | 7.700 | 7.950 | 180,616 | +0.10(+1.27%) |
Jun 12, 2018 | 7.850 | 7.950 | 7.650 | 7.850 | 249,140 | +0.05(+0.64%) |
Jun 11, 2018 | 8.050 | 8.250 | 7.800 | 7.800 | 280,261 | -0.25(-3.11%) |
Jun 08, 2018 | 7.950 | 8.325 | 7.850 | 8.050 | 376,968 | +0.05(+0.63%) |
Jun 07, 2018 | 7.750 | 8.150 | 7.550 | 8.000 | 491,842 | +0.20(+2.56%) |
Jun 06, 2018 | 7.100 | 7.850 | 7.025 | 7.800 | 577,653 | +0.65(+9.09%) |
Jun 05, 2018 | 7.350 | 7.450 | 7.050 | 7.150 | 269,749 | -0.25(-3.38%) |
Jun 04, 2018 | 6.650 | 7.400 | 6.650 | 7.400 | 712,537 | +0.75(+11.28%) |
Jun 01, 2018 | 6.700 | 7.250 | 6.550 | 6.650 | 1,516,660 | +0.10(+1.53%) |
May 31, 2018 | 6.700 | 6.850 | 6.300 | 6.550 | 634,853 | +0.10(+1.55%) |
May 30, 2018 | 6.350 | 6.500 | 6.100 | 6.450 | 523,243 | +0.15(+2.38%) |
May 29, 2018 | 6.300 | 6.450 | 6.000 | 6.300 | 698,249 | +0.05(+0.80%) |
May 25, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.95(+17.92%) | |
May 24, 2018 | 5.310 | 5.550 | 5.200 | 5.300 | 4,424,870 | -0.92(-14.86%) |
May 23, 2018 | 6.350 | 6.700 | 6.150 | 6.225 | 1,023,548 | -0.28(-4.23%) |
May 22, 2018 | 6.600 | 6.850 | 6.225 | 6.500 | 669,815 | -0.80(-10.96%) |
May 21, 2018 | 7.650 | 7.702 | 7.050 | 7.300 | 158,279 | -0.25(-3.31%) |
May 18, 2018 | 7.500 | 7.600 | 7.350 | 7.550 | 110,904 | +0.15(+2.03%) |
May 17, 2018 | 7.350 | 7.550 | 7.350 | 7.400 | 75,969 | +0.00(+0.00%) |
May 16, 2018 | 7.400 | 7.650 | 7.300 | 7.400 | 112,274 | -0.05(-0.67%) |
May 15, 2018 | 7.800 | 7.800 | 7.250 | 7.450 | 208,638 | -0.35(-4.49%) |
May 14, 2018 | 7.900 | 8.150 | 7.750 | 7.800 | 161,789 | -0.05(-0.64%) |
May 11, 2018 | 7.700 | 7.850 | 7.500 | 7.850 | 145,938 | +0.15(+1.95%) |
May 10, 2018 | 7.550 | 8.150 | 7.550 | 7.700 | 196,226 | +0.20(+2.67%) |
May 09, 2018 | 8.350 | 8.950 | 7.445 | 7.500 | 462,459 | +0.05(+0.67%) |
May 08, 2018 | 7.550 | 8.150 | 7.350 | 7.450 | 85,505 | -0.05(-0.67%) |
May 07, 2018 | 7.150 | 7.625 | 7.150 | 7.500 | 71,053 | +0.40(+5.63%) |
May 04, 2018 | 6.800 | 7.200 | 6.790 | 7.100 | 70,850 | +0.25(+3.65%) |
May 03, 2018 | 7.200 | 7.200 | 6.850 | 6.850 | 88,292 | -0.45(-6.16%) |
May 02, 2018 | 7.050 | 7.350 | 6.925 | 7.300 | 104,168 | +0.25(+3.55%) |
May 01, 2018 | 6.850 | 7.100 | 6.650 | 7.050 | 65,103 | +0.25(+3.68%) |
Apr 30, 2018 | 6.950 | 7.000 | 6.800 | 6.800 | 95,379 | -0.30(-4.23%) |
Apr 27, 2018 | 7.050 | 7.175 | 6.850 | 7.100 | 60,903 | +0.05(+0.71%) |
Apr 26, 2018 | 7.100 | 7.300 | 6.950 | 7.050 | 92,742 | -0.05(-0.70%) |
Apr 25, 2018 | 7.050 | 7.250 | 6.900 | 7.100 | 66,756 | +0.10(+1.43%) |
Apr 24, 2018 | 6.950 | 7.100 | 6.800 | 7.000 | 104,585 | +0.05(+0.72%) |
Apr 23, 2018 | 7.750 | 7.750 | 6.800 | 6.950 | 132,274 | -0.50(-6.71%) |
Apr 20, 2018 | 7.350 | 7.625 | 7.150 | 7.450 | 120,831 | +0.00(+0.00%) |
Apr 19, 2018 | 7.050 | 7.600 | 7.050 | 7.450 | 144,245 | +0.35(+4.93%) |
Apr 18, 2018 | 7.150 | 7.350 | 7.100 | 7.100 | 155,229 | -0.05(-0.70%) |
Apr 17, 2018 | 7.050 | 7.340 | 6.940 | 7.150 | 183,853 | +0.20(+2.88%) |
Apr 16, 2018 | 6.850 | 7.100 | 6.800 | 6.950 | 98,128 | +0.10(+1.46%) |
Apr 13, 2018 | 6.900 | 7.050 | 6.750 | 6.850 | 159,441 | -0.05(-0.72%) |
Apr 12, 2018 | 7.250 | 7.450 | 6.850 | 6.900 | 154,189 | -0.30(-4.17%) |
Apr 11, 2018 | 7.150 | 7.300 | 7.000 | 7.200 | 189,294 | +0.05(+0.70%) |
Apr 10, 2018 | 6.800 | 7.300 | 6.500 | 7.150 | 263,755 | +0.50(+7.52%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.500 | 6.650 | 269,005 | -0.25(-3.62%) |
Apr 06, 2018 | 7.050 | 7.300 | 6.650 | 6.900 | 272,768 | -0.20(-2.82%) |
Apr 05, 2018 | 8.000 | 8.495 | 7.000 | 7.100 | 281,916 | -0.60(-7.79%) |
Apr 04, 2018 | 7.100 | 7.800 | 6.950 | 7.700 | 214,020 | +0.55(+7.69%) |
Apr 03, 2018 | 7.200 | 7.250 | 6.950 | 7.150 | 191,609 | +0.10(+1.42%) |
Apr 02, 2018 | 7.400 | 7.400 | 6.900 | 7.050 | 241,119 | -0.35(-4.73%) |
Mar 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.07(-1.00%) | |
Mar 28, 2018 | 7.650 | 7.700 | 7.350 | 7.475 | 150,383 | -0.18(-2.29%) |
Mar 27, 2018 | 8.600 | 8.600 | 7.600 | 7.650 | 210,034 | -0.90(-10.53%) |
Mar 26, 2018 | 8.600 | 9.000 | 8.300 | 8.550 | 184,051 | +0.10(+1.18%) |
Mar 23, 2018 | 9.300 | 9.300 | 8.400 | 8.450 | 250,043 | -0.90(-9.63%) |
Mar 22, 2018 | 9.450 | 9.800 | 9.325 | 9.350 | 268,556 | -0.15(-1.58%) |
Mar 21, 2018 | 9.950 | 10.05 | 9.450 | 9.500 | 323,695 | -0.50(-5.00%) |
Mar 20, 2018 | 10.45 | 10.60 | 9.900 | 10.00 | 143,686 | -0.45(-4.31%) |
Mar 19, 2018 | 11.20 | 11.30 | 10.40 | 10.45 | 169,227 | -0.80(-7.11%) |
Mar 16, 2018 | 10.70 | 11.30 | 10.40 | 11.25 | 659,817 | +0.50(+4.65%) |
Mar 15, 2018 | 11.50 | 11.79 | 10.40 | 10.75 | 195,218 | -0.70(-6.11%) |
Mar 14, 2018 | 12.20 | 12.80 | 11.25 | 11.45 | 214,517 | -0.75(-6.15%) |
Mar 13, 2018 | 13.00 | 13.22 | 12.10 | 12.20 | 172,135 | -1.25(-9.29%) |
Mar 12, 2018 | 13.45 | 13.55 | 13.35 | 13.45 | 110,094 | +0.00(+0.00%) |
Mar 09, 2018 | 13.60 | 13.65 | 13.35 | 13.45 | 72,042 | -0.10(-0.74%) |
Mar 08, 2018 | 13.55 | 13.70 | 13.40 | 13.55 | 146,922 | +0.05(+0.37%) |
Mar 07, 2018 | 13.45 | 13.60 | 13.30 | 13.50 | 78,928 | +0.00(+0.00%) |
Mar 06, 2018 | 13.50 | 13.65 | 13.20 | 13.50 | 96,597 | +0.00(+0.00%) |
Mar 05, 2018 | 13.40 | 13.60 | 13.20 | 13.50 | 118,612 | +0.00(+0.00%) |
Mar 02, 2018 | 13.10 | 13.80 | 13.00 | 13.50 | 227,210 | +0.25(+1.89%) |
Mar 01, 2018 | 12.50 | 13.35 | 12.26 | 13.25 | 159,225 | +0.80(+6.43%) |
Feb 28, 2018 | 12.95 | 13.10 | 12.45 | 12.45 | 144,117 | -0.45(-3.49%) |
Feb 27, 2018 | 13.30 | 13.50 | 12.75 | 12.90 | 69,431 | -0.45(-3.37%) |
Feb 26, 2018 | 13.20 | 13.55 | 13.00 | 13.35 | 74,595 | +0.15(+1.14%) |
Feb 23, 2018 | 12.95 | 13.30 | 12.75 | 13.20 | 80,150 | +0.30(+2.33%) |
Feb 22, 2018 | 12.95 | 13.50 | 12.75 | 12.90 | 72,479 | +0.05(+0.39%) |
Feb 21, 2018 | 13.05 | 13.40 | 12.75 | 12.85 | 66,549 | -0.15(-1.15%) |
Feb 20, 2018 | 12.85 | 13.25 | 12.53 | 13.00 | 100,252 | +0.00(+0.00%) |
Feb 16, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.20(-1.52%) | |
Feb 15, 2018 | 12.45 | 13.55 | 12.45 | 13.20 | 123,295 | +0.80(+6.45%) |
Feb 14, 2018 | 12.35 | 12.50 | 12.00 | 12.40 | 128,786 | -0.05(-0.40%) |
Feb 13, 2018 | 12.00 | 12.45 | 11.85 | 12.45 | 86,315 | +0.30(+2.47%) |
Feb 12, 2018 | 12.25 | 12.65 | 11.75 | 12.15 | 112,964 | -0.05(-0.41%) |
Feb 09, 2018 | 12.55 | 13.00 | 11.50 | 12.20 | 214,365 | -0.10(-0.81%) |
Feb 08, 2018 | 12.90 | 13.10 | 12.25 | 12.30 | 120,866 | -0.55(-4.28%) |
Feb 07, 2018 | 12.50 | 13.90 | 12.50 | 12.85 | 88,926 | +0.30(+2.39%) |
Feb 06, 2018 | 12.05 | 12.70 | 11.91 | 12.55 | 112,536 | -0.07(-0.59%) |
Feb 05, 2018 | 13.20 | 13.35 | 12.35 | 12.62 | 100,211 | -0.68(-5.08%) |
Feb 02, 2018 | 13.95 | 14.10 | 13.20 | 13.30 | 86,131 | -0.80(-5.67%) |
Feb 01, 2018 | 13.95 | 14.15 | 13.41 | 14.10 | 102,812 | +0.15(+1.08%) |
Jan 31, 2018 | 14.50 | 14.59 | 13.85 | 13.95 | 134,188 | -0.55(-3.79%) |
Jan 30, 2018 | 14.75 | 14.75 | 14.45 | 14.50 | 76,714 | -0.45(-3.01%) |
Jan 29, 2018 | 14.50 | 15.10 | 14.50 | 14.95 | 197,959 | +0.40(+2.75%) |
Jan 26, 2018 | 14.90 | 15.05 | 14.55 | 14.55 | 402,920 | -0.45(-3.00%) |
Jan 25, 2018 | 14.95 | 15.15 | 14.55 | 15.00 | 172,044 | +0.20(+1.35%) |
Jan 24, 2018 | 15.00 | 15.10 | 14.70 | 14.80 | 120,825 | -0.15(-1.00%) |
Jan 23, 2018 | 14.95 | 15.25 | 14.85 | 14.95 | 153,001 | -0.05(-0.33%) |
Jan 22, 2018 | 14.90 | 15.20 | 14.76 | 15.00 | 181,950 | +0.10(+0.67%) |
Jan 19, 2018 | 14.65 | 15.00 | 14.30 | 14.90 | 104,966 | +0.25(+1.71%) |
Jan 18, 2018 | 14.40 | 14.70 | 14.01 | 14.65 | 128,773 | +0.20(+1.38%) |
Jan 17, 2018 | 15.00 | 15.00 | 14.35 | 14.45 | 132,956 | -0.45(-3.02%) |
Jan 16, 2018 | 16.05 | 16.20 | 14.30 | 14.90 | 320,665 | -1.15(-7.17%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.60(-3.60%) | |
Jan 11, 2018 | 17.10 | 17.15 | 16.55 | 16.65 | 156,648 | -0.40(-2.35%) |
Jan 10, 2018 | 17.10 | 17.20 | 16.65 | 17.05 | 205,290 | -0.10(-0.58%) |
Jan 09, 2018 | 17.10 | 17.25 | 16.60 | 17.15 | 81,843 | +0.20(+1.18%) |
Jan 08, 2018 | 16.40 | 17.25 | 16.00 | 16.95 | 150,761 | +0.50(+3.04%) |
Jan 05, 2018 | 16.40 | 16.85 | 16.35 | 16.45 | 85,551 | -0.05(-0.30%) |
Jan 04, 2018 | 16.55 | 16.75 | 16.00 | 16.50 | 70,618 | +0.00(+0.00%) |
Jan 03, 2018 | 16.60 | 16.90 | 16.35 | 16.50 | 70,408 | -0.05(-0.30%) |
Jan 02, 2018 | 15.75 | 16.65 | 15.75 | 16.55 | 118,730 | +0.75(+4.75%) |
Dec 29, 2017 | 15.80 | 15.80 | 15.80 | 0 | -0.50(-3.07%) | |
Dec 28, 2017 | 16.30 | 16.45 | 16.10 | 16.30 | 86,206 | +0.00(+0.00%) |
Dec 27, 2017 | 16.55 | 16.77 | 16.20 | 16.30 | 69,753 | -0.35(-2.10%) |
Dec 26, 2017 | 16.45 | 16.90 | 16.40 | 16.65 | 75,719 | +0.15(+0.91%) |
Dec 22, 2017 | 17.00 | 17.15 | 16.25 | 16.50 | 80,694 | -0.55(-3.23%) |
Dec 21, 2017 | 17.05 | 17.50 | 16.85 | 17.05 | 144,760 | -0.05(-0.29%) |
Dec 20, 2017 | 17.30 | 17.33 | 16.90 | 17.10 | 97,866 | -0.15(-0.87%) |
Dec 19, 2017 | 17.15 | 17.55 | 16.55 | 17.25 | 216,593 | +0.15(+0.88%) |
Dec 18, 2017 | 15.95 | 17.45 | 15.90 | 17.10 | 275,089 | +1.00(+6.21%) |
Dec 15, 2017 | 15.20 | 16.15 | 15.14 | 16.10 | 380,690 | +0.90(+5.92%) |
Dec 14, 2017 | 15.50 | 16.00 | 15.10 | 15.20 | 180,088 | -0.40(-2.56%) |
Dec 13, 2017 | 14.80 | 15.85 | 14.80 | 15.60 | 215,944 | +0.80(+5.41%) |
Dec 12, 2017 | 14.45 | 15.30 | 14.43 | 14.80 | 172,962 | +0.35(+2.42%) |
Dec 11, 2017 | 15.15 | 15.60 | 14.35 | 14.45 | 152,226 | -0.50(-3.34%) |
Dec 08, 2017 | 14.95 | 15.53 | 14.81 | 14.95 | 118,173 | +0.05(+0.34%) |
Dec 07, 2017 | 15.50 | 16.00 | 14.90 | 14.90 | 149,796 | -0.70(-4.49%) |
Dec 06, 2017 | 15.90 | 16.20 | 15.30 | 15.60 | 87,932 | -0.35(-2.19%) |
Dec 05, 2017 | 15.95 | 16.45 | 15.40 | 15.95 | 188,419 | -0.05(-0.31%) |
Dec 04, 2017 | 16.35 | 17.35 | 15.90 | 16.00 | 255,937 | -0.20(-1.23%) |
Dec 01, 2017 | 17.50 | 18.20 | 16.50 | 16.20 | 342,914 | -0.80(-4.71%) |
Nov 30, 2017 | 16.25 | 17.65 | 15.49 | 17.00 | 534,229 | +1.80(+11.84%) |
Nov 29, 2017 | 15.15 | 15.90 | 15.15 | 15.20 | 190,419 | +0.20(+1.33%) |
Nov 28, 2017 | 14.80 | 15.05 | 14.35 | 15.00 | 85,694 | +0.10(+0.67%) |
Nov 27, 2017 | 15.30 | 15.65 | 14.50 | 14.90 | 200,532 | -0.35(-2.30%) |
Nov 24, 2017 | 13.90 | 15.40 | 13.85 | 15.25 | 100,102 | +1.35(+9.71%) |
Nov 22, 2017 | 13.40 | 14.10 | 13.30 | 13.90 | 140,282 | +0.50(+3.73%) |
Nov 21, 2017 | 13.45 | 14.10 | 13.15 | 13.40 | 133,282 | -0.05(-0.37%) |
Nov 20, 2017 | 13.70 | 13.80 | 13.30 | 13.45 | 99,521 | -0.30(-2.18%) |
Nov 17, 2017 | 13.15 | 13.85 | 13.15 | 13.75 | 101,540 | +0.50(+3.77%) |
Nov 16, 2017 | 12.20 | 13.35 | 12.15 | 13.25 | 117,203 | +1.00(+8.16%) |
Nov 15, 2017 | 11.90 | 12.85 | 11.50 | 12.25 | 109,281 | +0.10(+0.82%) |
Nov 14, 2017 | 12.35 | 12.40 | 11.85 | 12.15 | 103,344 | -0.20(-1.62%) |
Nov 13, 2017 | 11.40 | 12.45 | 11.40 | 12.35 | 153,201 | +0.35(+2.92%) |
Nov 10, 2017 | 12.00 | 12.05 | 11.58 | 12.00 | 83,260 | +0.05(+0.42%) |
Nov 09, 2017 | 11.25 | 12.15 | 11.25 | 11.95 | 95,713 | -0.25(-2.05%) |
Nov 08, 2017 | 12.05 | 12.45 | 11.95 | 12.20 | 64,267 | +0.25(+2.09%) |
Nov 07, 2017 | 12.80 | 13.30 | 11.80 | 11.95 | 99,970 | -0.70(-5.53%) |