Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.270 | 9.680 | 8.900 | 9.570 | 8,400 | +0.48(+5.28%) |
Dec 28, 2018 | 8.710 | 9.130 | 8.690 | 9.090 | 7,700 | +0.46(+5.33%) |
Dec 27, 2018 | 9.190 | 9.323 | 8.360 | 8.630 | 13,908 | -0.62(-6.70%) |
Dec 26, 2018 | 9.400 | 9.710 | 9.150 | 9.250 | 15,871 | +0.04(+0.43%) |
Dec 24, 2018 | 11.07 | 11.26 | 9.210 | 9.210 | 15,500 | -1.81(-16.42%) |
Dec 21, 2018 | 11.50 | 11.62 | 11.02 | 11.02 | 1,600 | -0.18(-1.61%) |
Dec 20, 2018 | 11.31 | 11.71 | 11.20 | 11.20 | 3,139 | -0.01(-0.09%) |
Dec 19, 2018 | 11.23 | 11.23 | 11.21 | 11.21 | 880 | -0.02(-0.18%) |
Dec 18, 2018 | 11.93 | 11.93 | 11.23 | 11.23 | 1,483 | -0.46(-3.98%) |
Dec 17, 2018 | 11.22 | 11.90 | 11.22 | 11.70 | 1,866 | +0.18(+1.52%) |
Dec 14, 2018 | 11.38 | 11.69 | 11.22 | 11.52 | 2,600 | +0.22(+1.95%) |
Dec 13, 2018 | 11.28 | 11.30 | 11.21 | 11.30 | 1,197 | -0.17(-1.48%) |
Dec 12, 2018 | 11.41 | 11.47 | 11.27 | 11.47 | 1,343 | +0.17(+1.50%) |
Dec 11, 2018 | 11.66 | 11.66 | 11.18 | 11.30 | 3,994 | -0.34(-2.96%) |
Dec 10, 2018 | 11.60 | 11.64 | 11.60 | 11.64 | 2,783 | +0.01(+0.13%) |
Dec 07, 2018 | 11.72 | 11.82 | 11.63 | 11.63 | 900 | +0.08(+0.69%) |
Dec 06, 2018 | 11.52 | 11.57 | 11.52 | 11.55 | 556 | +0.04(+0.33%) |
Dec 04, 2018 | 11.70 | 11.81 | 11.49 | 11.51 | 5,100 | -0.19(-1.61%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 51 | +0.00(+0.00%) |
Nov 30, 2018 | 11.87 | 11.88 | 11.70 | 11.70 | 1,700 | -0.24(-2.02%) |
Nov 29, 2018 | 11.94 | 11.94 | 11.94 | 11.94 | 244 | +0.04(+0.35%) |
Nov 28, 2018 | 11.85 | 11.90 | 11.85 | 11.90 | 910 | +0.14(+1.21%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.76 | 11.76 | 104 | +0.00(+0.00%) |
Nov 26, 2018 | 11.85 | 11.85 | 11.76 | 11.76 | 1,946 | +0.11(+0.93%) |
Nov 23, 2018 | 12.00 | 12.00 | 11.65 | 11.65 | 1,300 | -0.14(-1.19%) |
Nov 21, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 11.81 | 11.95 | 11.80 | 11.80 | 2,897 | +0.16(+1.37%) |
Nov 19, 2018 | 12.10 | 12.17 | 11.56 | 11.64 | 1,560 | -0.41(-3.40%) |
Nov 16, 2018 | 11.40 | 12.07 | 11.40 | 12.05 | 1,600 | +0.57(+4.94%) |
Nov 15, 2018 | 11.05 | 12.34 | 11.05 | 11.48 | 20,143 | +0.43(+3.91%) |
Nov 14, 2018 | 11.55 | 11.80 | 11.00 | 11.05 | 3,183 | -0.66(-5.64%) |
Nov 13, 2018 | 11.93 | 11.93 | 11.71 | 11.71 | 1,787 | -0.42(-3.46%) |
Nov 12, 2018 | 12.13 | 12.13 | 12.13 | 12.13 | 346 | -0.01(-0.09%) |
Nov 09, 2018 | 12.44 | 12.44 | 11.84 | 12.14 | 2,800 | +0.14(+1.17%) |
Nov 08, 2018 | 12.71 | 12.71 | 10.26 | 12.00 | 38,969 | -2.12(-15.03%) |
Nov 07, 2018 | 13.79 | 14.12 | 13.79 | 14.12 | 1,572 | -0.10(-0.69%) |
Nov 06, 2018 | 13.79 | 14.25 | 13.79 | 14.22 | 3,940 | +0.22(+1.57%) |
Nov 05, 2018 | 13.77 | 14.36 | 13.77 | 14.00 | 2,421 | -0.13(-0.92%) |
Nov 02, 2018 | 14.91 | 14.91 | 14.10 | 14.13 | 4,700 | -0.28(-1.94%) |
Nov 01, 2018 | 14.35 | 14.50 | 13.85 | 14.41 | 2,896 | +0.02(+0.14%) |
Oct 31, 2018 | 14.35 | 14.66 | 14.10 | 14.39 | 2,715 | -0.20(-1.37%) |
Oct 30, 2018 | 13.57 | 14.59 | 13.57 | 14.59 | 3,925 | +0.57(+4.07%) |
Oct 29, 2018 | 14.23 | 14.71 | 13.73 | 14.02 | 1,469 | -0.71(-4.82%) |
Oct 26, 2018 | 14.15 | 14.73 | 14.00 | 14.73 | 1,300 | +0.27(+1.87%) |
Oct 25, 2018 | 14.44 | 14.64 | 14.26 | 14.46 | 1,129 | -0.02(-0.14%) |
Oct 24, 2018 | 14.27 | 14.50 | 14.27 | 14.48 | 882 | +0.06(+0.42%) |
Oct 23, 2018 | 14.48 | 14.48 | 14.42 | 14.42 | 563 | -0.23(-1.59%) |
Oct 22, 2018 | 14.58 | 14.65 | 14.58 | 14.65 | 1,212 | +0.11(+0.77%) |
Oct 19, 2018 | 14.76 | 15.04 | 14.50 | 14.54 | 2,100 | -0.22(-1.49%) |
Oct 18, 2018 | 14.76 | 14.76 | 14.76 | 14.76 | 210 | -0.38(-2.54%) |
Oct 17, 2018 | 14.71 | 15.14 | 14.71 | 15.14 | 1,555 | -0.01(-0.03%) |
Oct 16, 2018 | 14.37 | 15.15 | 14.37 | 15.15 | 608 | +0.45(+3.06%) |
Oct 15, 2018 | 14.27 | 14.70 | 14.27 | 14.70 | 983 | +0.33(+2.30%) |
Oct 12, 2018 | 15.00 | 15.00 | 14.37 | 14.37 | 300 | -0.27(-1.81%) |
Oct 11, 2018 | 14.44 | 14.64 | 14.44 | 14.64 | 340 | +0.06(+0.38%) |
Oct 10, 2018 | 14.58 | 14.58 | 14.58 | 14.58 | 351 | -0.37(-2.47%) |
Oct 09, 2018 | 14.75 | 15.25 | 14.75 | 14.95 | 3,456 | +0.29(+1.98%) |
Oct 08, 2018 | 14.90 | 14.90 | 14.66 | 14.66 | 318 | -0.34(-2.27%) |
Oct 05, 2018 | 14.72 | 15.45 | 14.72 | 15.00 | 500 | +0.00(+0.00%) |
Oct 04, 2018 | 14.81 | 15.00 | 14.81 | 15.00 | 522 | -0.13(-0.86%) |
Oct 03, 2018 | 14.50 | 15.35 | 14.50 | 15.13 | 1,667 | +0.13(+0.87%) |
Oct 02, 2018 | 14.60 | 15.19 | 14.33 | 15.00 | 1,721 | -0.10(-0.66%) |
Oct 01, 2018 | 15.29 | 15.35 | 15.10 | 15.10 | 1,986 | -0.40(-2.58%) |
Sep 28, 2018 | 15.55 | 15.60 | 15.50 | 15.50 | 1,400 | -0.30(-1.90%) |
Sep 27, 2018 | 15.80 | 15.80 | 3 | +0.00(+0.00%) | ||
Sep 26, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 21 | +0.00(+0.00%) |
Sep 25, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 127 | +0.00(+0.00%) |
Sep 24, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 232 | +0.10(+0.64%) |
Sep 21, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 15.65 | 15.70 | 15.65 | 15.70 | 558 | -0.30(-1.88%) |
Sep 19, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 48 | +0.00(+0.00%) |
Sep 18, 2018 | 16.00 | 16.00 | 14 | +0.00(+0.00%) | ||
Sep 17, 2018 | 15.60 | 16.00 | 15.60 | 16.00 | 2,834 | +0.10(+0.63%) |
Sep 14, 2018 | 16.35 | 16.40 | 15.70 | 15.90 | 3,600 | -0.58(-3.53%) |
Sep 13, 2018 | 16.52 | 16.52 | 16.40 | 16.48 | 753 | -0.12(-0.73%) |
Sep 12, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 549 | +0.05(+0.32%) |
Sep 11, 2018 | 16.70 | 16.70 | 16.50 | 16.55 | 1,173 | -0.11(-0.67%) |
Sep 10, 2018 | 16.66 | 16.66 | 126 | +0.00(+0.01%) | ||
Sep 07, 2018 | 16.80 | 16.80 | 16.60 | 16.66 | 2,500 | -0.34(-2.00%) |
Sep 06, 2018 | 16.70 | 17.00 | 16.45 | 17.00 | 8,944 | +0.25(+1.49%) |
Sep 05, 2018 | 16.05 | 16.75 | 16.05 | 16.75 | 2,893 | +0.35(+2.13%) |
Sep 04, 2018 | 16.70 | 16.80 | 16.19 | 16.40 | 2,510 | -0.75(-4.37%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +1.95(+12.83%) | |
Aug 30, 2018 | 14.80 | 15.27 | 14.80 | 15.20 | 4,806 | -0.06(-0.36%) |
Aug 29, 2018 | 15.44 | 15.44 | 15.25 | 15.26 | 1,989 | -0.07(-0.47%) |
Aug 28, 2018 | 15.25 | 15.36 | 15.25 | 15.33 | 925 | -0.07(-0.48%) |
Aug 27, 2018 | 15.50 | 15.56 | 15.20 | 15.40 | 6,717 | -0.05(-0.32%) |
Aug 24, 2018 | 15.05 | 15.45 | 15.05 | 15.45 | 1,800 | -0.08(-0.52%) |
Aug 23, 2018 | 15.53 | 15.53 | 15.53 | 15.53 | 36 | +0.00(+0.00%) |
Aug 22, 2018 | 15.60 | 15.60 | 15.50 | 15.53 | 1,620 | -0.25(-1.58%) |
Aug 21, 2018 | 15.36 | 15.78 | 15.36 | 15.78 | 1,764 | +0.18(+1.16%) |
Aug 20, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 21 | +0.00(+0.00%) |
Aug 17, 2018 | 15.65 | 15.65 | 15.47 | 15.60 | 2,500 | +0.00(+0.00%) |
Aug 16, 2018 | 15.65 | 15.70 | 15.60 | 15.60 | 856 | +0.20(+1.27%) |
Aug 15, 2018 | 15.85 | 15.85 | 15.40 | 15.40 | 2,106 | -0.45(-2.81%) |
Aug 14, 2018 | 15.60 | 15.85 | 15.25 | 15.85 | 1,745 | +0.40(+2.57%) |
Aug 13, 2018 | 15.60 | 15.60 | 15.45 | 15.45 | 2,405 | -0.20(-1.26%) |
Aug 10, 2018 | 16.50 | 16.50 | 15.36 | 15.65 | 12,300 | -0.85(-5.15%) |
Aug 09, 2018 | 16.55 | 16.55 | 16.22 | 16.50 | 2,578 | -0.03(-0.18%) |
Aug 08, 2018 | 16.55 | 16.77 | 16.50 | 16.53 | 2,940 | +0.28(+1.72%) |
Aug 07, 2018 | 17.00 | 17.05 | 16.25 | 16.25 | 821 | -0.81(-4.73%) |
Aug 06, 2018 | 17.06 | 17.06 | 17.06 | 17.06 | 199 | +0.03(+0.18%) |
Aug 03, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 9 | +0.00(+0.00%) |
Aug 01, 2018 | 16.85 | 17.02 | 16.85 | 17.02 | 2,257 | +0.27(+1.64%) |
Jul 31, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 123 | -0.05(-0.30%) |
Jul 30, 2018 | 16.85 | 16.85 | 16.75 | 16.80 | 2,176 | -0.20(-1.18%) |
Jul 27, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 600 | +0.00(+0.00%) |
Jul 26, 2018 | 16.95 | 17.00 | 16.95 | 17.00 | 1,014 | +0.00(+0.00%) |
Jul 25, 2018 | 16.75 | 17.00 | 16.75 | 17.00 | 1,972 | +0.10(+0.59%) |
Jul 24, 2018 | 16.55 | 17.00 | 16.36 | 16.90 | 5,639 | +0.50(+3.05%) |
Jul 23, 2018 | 15.70 | 16.40 | 15.45 | 16.40 | 2,741 | +0.65(+4.13%) |
Jul 20, 2018 | 15.95 | 16.20 | 15.75 | 15.75 | 7,727 | -0.03(-0.16%) |
Jul 19, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 377 | +0.23(+1.45%) |
Jul 16, 2018 | 15.55 | 15.55 | 15.55 | 37 | -0.08(-0.50%) | |
Jul 13, 2018 | 14.90 | 15.63 | 14.90 | 15.63 | 2,304 | +0.43(+2.82%) |
Jul 12, 2018 | 15.15 | 15.20 | 15.15 | 15.20 | 476 | +0.10(+0.66%) |
Jul 11, 2018 | 15.15 | 15.40 | 14.75 | 15.10 | 2,720 | -0.35(-2.27%) |
Jul 10, 2018 | 15.30 | 15.79 | 15.05 | 15.45 | 2,013 | +0.00(+0.00%) |
Jul 09, 2018 | 15.75 | 15.79 | 15.40 | 15.45 | 1,435 | +0.15(+0.98%) |
Jul 06, 2018 | 14.70 | 15.85 | 14.50 | 15.30 | 3,123 | -0.00(-0.03%) |
Jul 05, 2018 | 15.15 | 15.55 | 15.00 | 15.30 | 3,098 | +0.05(+0.36%) |
Jul 03, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.05(+0.33%) | |
Jul 02, 2018 | 15.60 | 15.60 | 15.60 | 15.20 | 610 | -0.65(-4.10%) |
Jun 29, 2018 | 15.75 | 15.85 | 15.50 | 15.85 | 1,914 | +0.60(+3.93%) |
Jun 28, 2018 | 15.84 | 15.84 | 15.20 | 15.25 | 1,119 | -0.60(-3.79%) |
Jun 27, 2018 | 15.50 | 15.85 | 15.38 | 15.85 | 2,910 | +0.75(+5.00%) |
Jun 26, 2018 | 15.05 | 15.45 | 15.05 | 15.10 | 2,167 | +0.10(+0.63%) |
Jun 25, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 597 | +0.05(+0.33%) |
Jun 21, 2018 | 14.95 | 14.95 | 14.95 | 47 | +0.10(+0.67%) | |
Jun 19, 2018 | 14.85 | 14.85 | 14.85 | 21 | +0.25(+1.75%) | |
Jun 18, 2018 | 14.90 | 14.90 | 14.53 | 14.60 | 1,377 | -0.00(-0.03%) |
Jun 15, 2018 | 14.60 | 14.80 | 14.60 | 14.60 | 593 | +0.05(+0.34%) |
Jun 14, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 558 | -0.20(-1.36%) |
Jun 13, 2018 | 14.75 | 14.95 | 14.55 | 14.75 | 3,320 | -0.20(-1.34%) |
Jun 12, 2018 | 14.95 | 14.95 | 14.55 | 14.95 | 9,521 | +0.90(+6.41%) |
Jun 11, 2018 | 13.90 | 14.05 | 13.87 | 14.05 | 4,904 | +0.30(+2.18%) |
Jun 08, 2018 | 14.00 | 14.10 | 13.69 | 13.75 | 5,853 | -0.25(-1.79%) |
Jun 07, 2018 | 14.00 | 14.00 | 13.75 | 14.00 | 802 | -0.05(-0.36%) |
Jun 06, 2018 | 14.65 | 14.05 | 14.05 | 3,713 | -0.35(-2.43%) | |
Jun 05, 2018 | 15.10 | 15.10 | 13.75 | 14.40 | 9,754 | -0.50(-3.36%) |
Jun 04, 2018 | 14.80 | 15.10 | 14.80 | 14.90 | 2,913 | -0.55(-3.56%) |
Jun 01, 2018 | 15.30 | 15.75 | 15.30 | 15.45 | 1,308 | +0.65(+4.39%) |
May 30, 2018 | 14.80 | 14.80 | 14.80 | 28 | -0.43(-2.79%) | |
May 29, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 204 | -0.32(-2.09%) |
May 24, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.15(+0.97%) | |
May 23, 2018 | 15.45 | 15.85 | 15.40 | 15.40 | 2,468 | -0.50(-3.14%) |
May 22, 2018 | 16.05 | 16.05 | 15.80 | 15.90 | 813 | +0.15(+0.95%) |
May 21, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 147 | +0.00(+0.00%) |
May 18, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 2,635 | -0.07(-0.47%) |
May 17, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 344 | +0.28(+1.78%) |
May 16, 2018 | 15.60 | 15.91 | 15.41 | 15.55 | 10,526 | -0.16(-1.01%) |
May 14, 2018 | 15.71 | 15.71 | 15.71 | 7 | -0.40(-2.45%) | |
May 11, 2018 | 16.05 | 16.10 | 15.35 | 16.10 | 5,118 | +0.35(+2.22%) |
May 10, 2018 | 15.15 | 16.20 | 15.15 | 15.75 | 3,810 | +0.30(+1.94%) |
May 09, 2018 | 15.80 | 16.30 | 15.45 | 15.45 | 2,046 | -0.65(-4.04%) |
May 08, 2018 | 15.70 | 16.10 | 15.42 | 16.10 | 3,268 | +0.35(+2.22%) |
May 07, 2018 | 16.20 | 16.25 | 15.40 | 15.75 | 4,600 | -0.10(-0.63%) |
May 04, 2018 | 16.15 | 16.25 | 15.85 | 15.85 | 1,306 | +0.20(+1.28%) |
May 03, 2018 | 15.55 | 15.65 | 15.55 | 15.65 | 277 | +0.10(+0.64%) |
May 02, 2018 | 15.65 | 16.15 | 15.55 | 15.55 | 1,906 | -0.25(-1.58%) |
May 01, 2018 | 15.55 | 15.80 | 15.45 | 15.80 | 2,438 | -0.15(-0.94%) |
Apr 30, 2018 | 15.91 | 16.00 | 15.51 | 15.95 | 3,126 | +0.10(+0.63%) |
Apr 27, 2018 | 15.90 | 16.20 | 15.25 | 15.85 | 9,785 | +0.25(+1.60%) |
Apr 26, 2018 | 14.45 | 15.65 | 14.45 | 15.60 | 25,205 | +1.05(+7.22%) |
Apr 25, 2018 | 14.50 | 14.85 | 14.45 | 14.55 | 3,874 | +0.00(+0.00%) |
Apr 24, 2018 | 15.65 | 15.65 | 14.55 | 14.55 | 8,601 | -0.35(-2.35%) |
Apr 23, 2018 | 15.15 | 15.50 | 14.50 | 14.90 | 7,265 | +0.30(+2.05%) |
Apr 20, 2018 | 14.75 | 15.30 | 14.30 | 14.60 | 12,091 | +0.05(+0.34%) |
Apr 19, 2018 | 14.55 | 14.55 | 14.45 | 14.55 | 1,212 | +0.20(+1.39%) |
Apr 18, 2018 | 14.60 | 15.25 | 14.25 | 14.35 | 8,237 | -0.25(-1.71%) |
Apr 17, 2018 | 13.40 | 15.05 | 13.40 | 14.60 | 8,672 | +1.15(+8.55%) |
Apr 16, 2018 | 14.05 | 14.15 | 12.70 | 13.45 | 30,911 | -0.65(-4.61%) |
Apr 13, 2018 | 14.95 | 15.00 | 14.10 | 14.10 | 29,774 | -0.90(-6.00%) |
Apr 12, 2018 | 15.65 | 15.77 | 15.00 | 15.00 | 24,461 | -0.70(-4.46%) |
Apr 11, 2018 | 16.00 | 16.00 | 15.60 | 15.70 | 6,825 | -0.22(-1.39%) |
Apr 10, 2018 | 16.00 | 16.00 | 15.75 | 15.92 | 4,282 | -0.08(-0.49%) |
Apr 09, 2018 | 16.00 | 16.30 | 16.00 | 16.00 | 3,729 | +0.10(+0.63%) |
Apr 06, 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 326 | +0.03(+0.21%) |
Apr 05, 2018 | 16.50 | 16.50 | 15.65 | 15.87 | 2,871 | -0.12(-0.74%) |
Apr 04, 2018 | 16.10 | 16.20 | 15.40 | 15.98 | 9,136 | -0.41(-2.50%) |
Apr 03, 2018 | 16.40 | 16.80 | 16.35 | 16.39 | 2,806 | -0.66(-3.84%) |
Apr 02, 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 566 | -0.25(-1.45%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 653 | +0.15(+0.88%) |
Mar 27, 2018 | 16.97 | 17.30 | 16.97 | 17.10 | 1,370 | +0.19(+1.14%) |
Mar 26, 2018 | 16.85 | 16.95 | 16.65 | 16.91 | 4,338 | -0.29(-1.70%) |
Mar 23, 2018 | 17.30 | 17.30 | 17.20 | 17.20 | 2,896 | -0.05(-0.29%) |
Mar 22, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 321 | -0.04(-0.24%) |
Mar 21, 2018 | 17.13 | 17.30 | 16.96 | 17.29 | 4,669 | -0.05(-0.30%) |
Mar 20, 2018 | 17.20 | 17.34 | 17.05 | 17.34 | 1,674 | +0.16(+0.96%) |
Mar 19, 2018 | 17.05 | 17.18 | 17.05 | 17.18 | 5,017 | +0.48(+2.87%) |
Mar 16, 2018 | 17.14 | 17.20 | 16.70 | 16.70 | 3,285 | -0.30(-1.76%) |
Mar 15, 2018 | 16.50 | 17.03 | 16.37 | 17.00 | 12,887 | +0.70(+4.29%) |
Mar 13, 2018 | 16.30 | 16.30 | 16.30 | 129 | -0.30(-1.81%) | |
Mar 12, 2018 | 16.55 | 16.60 | 16.30 | 16.60 | 10,889 | -0.10(-0.60%) |
Mar 09, 2018 | 16.25 | 17.00 | 16.25 | 16.70 | 3,313 | +0.60(+3.73%) |
Mar 08, 2018 | 15.90 | 16.25 | 15.90 | 16.10 | 2,740 | +0.70(+4.55%) |
Mar 07, 2018 | 16.25 | 15.36 | 15.40 | 36,590 | +0.80(+5.48%) | |
Mar 06, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 708 | +0.20(+1.39%) |
Mar 05, 2018 | 14.42 | 14.42 | 14.40 | 14.40 | 842 | -0.11(-0.79%) |
Mar 02, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 376 | +0.09(+0.64%) |
Mar 01, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 332 | -0.58(-3.85%) |
Feb 28, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 433 | +0.30(+2.04%) |
Feb 27, 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 117 | -0.41(-2.74%) |
Feb 26, 2018 | 15.64 | 15.64 | 15.11 | 15.11 | 1,010 | +0.33(+2.27%) |
Feb 23, 2018 | 14.55 | 14.78 | 14.55 | 14.78 | 524 | +0.25(+1.75%) |
Feb 22, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 193 | +0.18(+1.22%) |
Feb 21, 2018 | 14.35 | 14.35 | 14.25 | 14.35 | 1,153 | +0.02(+0.16%) |
Feb 20, 2018 | 14.33 | 14.20 | 14.20 | 14.33 | 358 | +0.13(+0.89%) |
Feb 16, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.02 | 14.20 | 14.20 | 14.20 | 3,602 | +0.00(+0.03%) |
Feb 14, 2018 | 14.05 | 14.20 | 14.00 | 14.20 | 3,326 | -0.05(-0.38%) |
Feb 13, 2018 | 14.37 | 14.47 | 14.25 | 14.25 | 1,031 | -0.25(-1.72%) |
Feb 12, 2018 | 13.85 | 14.50 | 13.85 | 14.50 | 4,589 | +0.35(+2.47%) |
Feb 09, 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 433 | -0.30(-2.08%) |
Feb 08, 2018 | 14.40 | 14.45 | 14.40 | 14.45 | 411 | +0.20(+1.40%) |
Feb 07, 2018 | 14.50 | 14.00 | 14.25 | 3,151 | +0.40(+2.89%) | |
Feb 06, 2018 | 14.15 | 14.89 | 13.80 | 13.85 | 6,776 | -1.45(-9.48%) |
Feb 05, 2018 | 15.55 | 15.55 | 15.30 | 15.30 | 2,011 | -0.25(-1.61%) |
Feb 02, 2018 | 15.55 | 15.55 | 15.55 | 15.55 | 782 | -0.05(-0.32%) |
Feb 01, 2018 | 15.35 | 16.00 | 15.35 | 15.60 | 2,087 | -0.18(-1.11%) |
Jan 31, 2018 | 15.95 | 15.95 | 15.78 | 15.78 | 645 | -0.12(-0.79%) |
Jan 29, 2018 | 15.90 | 15.90 | 15.90 | 7 | -0.05(-0.31%) | |
Jan 26, 2018 | 15.90 | 16.00 | 15.90 | 15.95 | 1,628 | +0.35(+2.24%) |
Jan 25, 2018 | 15.44 | 15.60 | 15.40 | 15.60 | 2,471 | +0.00(+0.00%) |
Jan 24, 2018 | 15.35 | 15.65 | 15.35 | 15.60 | 2,833 | +0.10(+0.65%) |
Jan 23, 2018 | 15.40 | 15.80 | 15.39 | 15.50 | 4,672 | -0.17(-1.08%) |
Jan 22, 2018 | 15.43 | 15.67 | 15.43 | 15.67 | 1,049 | +0.36(+2.33%) |
Jan 19, 2018 | 15.20 | 15.31 | 15.20 | 15.31 | 1,349 | -0.27(-1.71%) |
Jan 18, 2018 | 15.85 | 15.85 | 15.58 | 15.58 | 429 | +0.03(+0.18%) |
Jan 17, 2018 | 16.00 | 16.00 | 15.55 | 15.55 | 2,762 | -0.12(-0.76%) |
Jan 16, 2018 | 15.55 | 15.67 | 15.55 | 15.67 | 582 | +0.55(+3.63%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.33(-2.13%) | |
Jan 11, 2018 | 15.62 | 15.62 | 15.45 | 15.45 | 4,030 | -0.28(-1.77%) |
Jan 10, 2018 | 15.73 | 2,653 | -0.17(-1.08%) | |||
Jan 09, 2018 | 16.00 | 16.00 | 15.65 | 15.90 | 2,515 | +0.10(+0.63%) |
Jan 08, 2018 | 15.30 | 15.90 | 15.30 | 15.80 | 12,235 | +0.25(+1.61%) |
Jan 04, 2018 | 15.55 | 15.55 | 15.55 | 46 | +0.10(+0.65%) | |
Jan 03, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 1,365 | +0.19(+1.28%) |