Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 9.448 | 9.517 | 9.194 | 9.378 | 386,988 | -0.07(-0.74%) |
Dec 28, 2018 | 9.613 | 9.814 | 9.404 | 9.448 | 493,154 | -0.11(-1.19%) |
Dec 27, 2018 | 9.491 | 9.709 | 9.247 | 9.561 | 330,779 | -0.10(-1.08%) |
Dec 26, 2018 | 9.168 | 9.692 | 8.915 | 9.666 | 477,842 | +0.56(+6.14%) |
Dec 24, 2018 | 9.142 | 9.247 | 8.950 | 9.107 | 247,379 | -0.08(-0.86%) |
Dec 21, 2018 | 9.343 | 9.535 | 9.124 | 9.186 | 1,915,012 | -0.15(-1.59%) |
Dec 20, 2018 | 9.255 | 9.430 | 9.081 | 9.334 | 394,246 | +0.02(+0.19%) |
Dec 19, 2018 | 9.570 | 9.797 | 9.238 | 9.317 | 299,197 | -0.25(-2.65%) |
Dec 18, 2018 | 9.666 | 9.832 | 9.465 | 9.570 | 306,475 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.517 | 9.570 | 419,589 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.02 | 10.06 | 160,223 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.57 | 10.14 | 10.29 | 480,253 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,346 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.998 | 10.15 | 291,264 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.70 | 10.11 | 10.30 | 468,120 | -0.17(-1.67%) |
Dec 07, 2018 | 10.92 | 11.12 | 10.43 | 10.48 | 282,882 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,972 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.19 | 10.58 | 10.95 | 380,116 | -0.21(-1.88%) |
Dec 03, 2018 | 10.96 | 11.18 | 10.85 | 11.16 | 282,155 | +0.29(+2.65%) |
Nov 30, 2018 | 10.82 | 10.91 | 10.42 | 10.87 | 363,166 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.77 | 10.83 | 200,660 | -0.13(-1.20%) |
Nov 28, 2018 | 10.92 | 11.10 | 10.77 | 10.96 | 301,436 | +0.03(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.92 | 191,651 | -0.19(-1.73%) |
Nov 26, 2018 | 11.32 | 11.39 | 11.01 | 11.12 | 192,364 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,509 | -0.06(-0.54%) |
Nov 21, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.11%) | |
Nov 20, 2018 | 11.58 | 11.65 | 10.95 | 10.96 | 197,548 | -0.75(-6.41%) |
Nov 19, 2018 | 11.87 | 11.87 | 11.37 | 11.71 | 368,835 | -0.20(-1.69%) |
Nov 16, 2018 | 11.94 | 11.98 | 11.74 | 11.91 | 295,137 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,583 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,265 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.01 | 11.78 | 11.96 | 185,412 | +0.22(+1.86%) |
Nov 12, 2018 | 12.23 | 12.32 | 11.74 | 11.74 | 438,785 | -0.59(-4.74%) |
Nov 09, 2018 | 12.57 | 12.59 | 12.22 | 12.33 | 322,852 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.63 | 188,680 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.50 | 12.22 | 12.50 | 201,228 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,627 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,819 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.15 | 311,056 | +0.02(+0.14%) |
Nov 01, 2018 | 11.79 | 12.17 | 11.67 | 12.14 | 370,579 | +0.40(+3.42%) |
Oct 31, 2018 | 12.08 | 12.16 | 11.68 | 11.74 | 346,346 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,997 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.06 | 11.40 | 11.53 | 295,215 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.86 | 11.32 | 11.74 | 295,418 | +0.02(+0.15%) |
Oct 25, 2018 | 11.66 | 11.90 | 11.51 | 11.73 | 308,287 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,465 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,971 | -0.06(-0.50%) |
Oct 22, 2018 | 11.92 | 12.48 | 11.92 | 12.15 | 544,839 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.93 | 11.95 | 718,136 | -0.04(-0.36%) |
Oct 18, 2018 | 13.10 | 13.10 | 11.73 | 11.99 | 1,445,260 | -1.02(-7.86%) |
Oct 17, 2018 | 14.94 | 15.38 | 12.83 | 13.02 | 2,899,663 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.71 | 875,073 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.00 | 14.52 | 14.79 | 273,336 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.06 | 14.60 | 14.71 | 230,038 | +0.05(+0.36%) |
Oct 11, 2018 | 14.68 | 14.96 | 14.62 | 14.66 | 276,740 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,897 | -0.45(-2.96%) |
Oct 09, 2018 | 14.86 | 15.32 | 14.77 | 15.25 | 266,104 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.76 | 14.92 | 219,104 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,412 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.25 | 15.36 | 213,006 | -0.27(-1.72%) |
Oct 03, 2018 | 15.52 | 15.88 | 15.45 | 15.63 | 276,849 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.66 | 15.11 | 15.50 | 433,956 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.46 | 15.06 | 15.24 | 389,602 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,513 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.13 | 15.13 | 308,857 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.91 | 15.65 | 15.70 | 181,348 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.65 | 15.78 | 270,977 | -0.04(-0.27%) |
Sep 24, 2018 | 16.17 | 16.26 | 15.78 | 15.83 | 188,872 | -0.30(-1.88%) |
Sep 21, 2018 | 16.04 | 16.26 | 15.87 | 16.13 | 1,212,460 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.17 | 16.00 | 16.04 | 209,661 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.91 | 370,443 | -0.22(-1.34%) |
Sep 18, 2018 | 15.91 | 16.26 | 15.91 | 16.13 | 331,847 | +0.13(+0.81%) |
Sep 17, 2018 | 16.17 | 16.22 | 15.57 | 16.00 | 227,958 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.17 | 16.26 | 266,821 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.30 | 573,604 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.30 | 14.42 | 16.09 | 871,172 | +1.78(+12.42%) |
Sep 11, 2018 | 14.48 | 14.48 | 14.14 | 14.31 | 177,357 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.48 | 14.48 | 143,707 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,675 | +0.13(+0.89%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.48 | 14.53 | 120,454 | -0.17(-1.18%) |
Sep 05, 2018 | 14.74 | 14.79 | 14.53 | 14.70 | 164,067 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.61 | 14.70 | 216,672 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.87 | 14.66 | 14.83 | 325,894 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.74 | 141,254 | +0.04(+0.30%) |
Aug 28, 2018 | 14.74 | 14.79 | 14.66 | 14.70 | 157,486 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.87 | 14.70 | 14.74 | 167,139 | +0.04(+0.30%) |
Aug 24, 2018 | 14.70 | 14.87 | 14.66 | 14.70 | 240,647 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.87 | 14.66 | 14.74 | 150,625 | +0.04(+0.30%) |
Aug 22, 2018 | 14.61 | 14.79 | 14.55 | 14.70 | 220,470 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.35 | 14.66 | 286,357 | +0.30(+2.11%) |
Aug 20, 2018 | 14.22 | 14.44 | 14.22 | 14.35 | 439,498 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.37 | 14.09 | 14.18 | 295,533 | -0.09(-0.61%) |
Aug 16, 2018 | 13.96 | 14.31 | 13.96 | 14.27 | 230,609 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.83 | 13.92 | 384,602 | -0.13(-0.93%) |
Aug 14, 2018 | 13.96 | 14.09 | 13.88 | 14.05 | 176,521 | +0.09(+0.62%) |
Aug 13, 2018 | 13.83 | 13.98 | 13.66 | 13.96 | 368,173 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,106 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.96 | 13.75 | 13.79 | 255,495 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.83 | 281,396 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.35 | 14.09 | 14.14 | 236,427 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,528 | +0.13(+0.93%) |
Aug 03, 2018 | 14.09 | 14.31 | 13.92 | 14.01 | 152,436 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,284 | +0.04(+0.31%) |
Aug 01, 2018 | 14.14 | 14.18 | 13.88 | 14.01 | 318,883 | -0.09(-0.62%) |
Jul 31, 2018 | 14.05 | 14.27 | 13.92 | 14.09 | 411,946 | +0.08(+0.56%) |
Jul 30, 2018 | 14.01 | 14.23 | 13.97 | 14.01 | 245,291 | -0.04(-0.31%) |
Jul 27, 2018 | 14.19 | 14.23 | 13.93 | 14.06 | 276,076 | -0.17(-1.21%) |
Jul 26, 2018 | 13.84 | 14.23 | 13.80 | 14.23 | 314,687 | +0.39(+2.80%) |
Jul 25, 2018 | 14.23 | 14.23 | 13.76 | 13.84 | 350,839 | -0.43(-3.02%) |
Jul 24, 2018 | 14.40 | 14.58 | 14.14 | 14.27 | 667,871 | -0.13(-0.90%) |
Jul 23, 2018 | 14.19 | 14.45 | 13.93 | 14.40 | 623,426 | +0.17(+1.21%) |
Jul 20, 2018 | 14.14 | 14.40 | 14.01 | 14.23 | 456,459 | +0.04(+0.30%) |
Jul 19, 2018 | 13.84 | 14.32 | 13.63 | 14.19 | 713,213 | +0.35(+2.49%) |
Jul 18, 2018 | 14.49 | 14.83 | 13.50 | 13.84 | 1,735,807 | +0.04(+0.31%) |
Jul 17, 2018 | 13.71 | 13.84 | 13.45 | 13.80 | 1,335,044 | +0.00(+0.00%) |
Jul 16, 2018 | 13.50 | 13.89 | 13.41 | 13.80 | 1,064,617 | +0.30(+2.24%) |
Jul 13, 2018 | 13.41 | 13.58 | 13.37 | 13.50 | 200,207 | +0.06(+0.48%) |
Jul 12, 2018 | 13.50 | 13.02 | 13.43 | 267,264 | +0.41(+3.15%) | |
Jul 11, 2018 | 13.15 | 13.32 | 12.98 | 13.02 | 288,563 | -0.22(-1.63%) |
Jul 10, 2018 | 13.28 | 13.32 | 13.15 | 13.24 | 193,071 | -0.04(-0.32%) |
Jul 09, 2018 | 13.41 | 13.50 | 13.24 | 13.28 | 230,583 | -0.09(-0.65%) |
Jul 06, 2018 | 13.28 | 13.54 | 13.24 | 13.37 | 248,793 | +0.13(+0.98%) |
Jul 05, 2018 | 12.98 | 13.32 | 12.94 | 13.24 | 295,749 | +0.30(+2.33%) |
Jul 03, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.33%) | |
Jul 02, 2018 | 12.76 | 12.89 | 12.55 | 12.89 | 266,840 | +0.09(+0.67%) |
Jun 29, 2018 | 12.72 | 12.94 | 12.63 | 12.81 | 227,211 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,583 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,590 | +0.09(+0.69%) |
Jun 26, 2018 | 12.33 | 12.55 | 12.20 | 12.51 | 242,779 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.33 | 223,647 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,499 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.33 | 1,020,969 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,856 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,299 | -0.17(-1.29%) |
Jun 18, 2018 | 13.32 | 13.37 | 13.11 | 13.37 | 234,353 | +0.04(+0.32%) |
Jun 15, 2018 | 13.43 | 13.07 | 13.32 | 644,594 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,617 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,307 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,867 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.76 | 12.33 | 12.51 | 418,069 | -0.17(-1.36%) |
Jun 08, 2018 | 12.76 | 12.81 | 12.63 | 12.68 | 208,707 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.76 | 299,452 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,480 | -0.17(-1.32%) |
Jun 05, 2018 | 13.02 | 13.41 | 12.92 | 13.11 | 455,922 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.02 | 1,000,082 | +0.82(+6.71%) |
Jun 01, 2018 | 12.07 | 12.33 | 12.07 | 12.20 | 788,490 | +0.17(+1.43%) |
May 31, 2018 | 12.33 | 12.38 | 12.03 | 12.03 | 491,855 | -0.26(-2.10%) |
May 30, 2018 | 12.76 | 12.81 | 12.20 | 12.29 | 578,865 | -0.47(-3.72%) |
May 29, 2018 | 12.89 | 12.98 | 12.72 | 12.76 | 346,107 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.34(+2.73%) | |
May 24, 2018 | 12.89 | 12.89 | 12.59 | 12.63 | 365,533 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,117 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.71 | 12.98 | 13.02 | 499,034 | -0.30(-2.26%) |
May 21, 2018 | 12.81 | 13.32 | 12.81 | 13.32 | 688,876 | +0.52(+4.04%) |
May 18, 2018 | 12.76 | 12.85 | 12.63 | 12.81 | 235,945 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,979 | +0.04(+0.34%) |
May 16, 2018 | 12.63 | 12.85 | 12.55 | 12.68 | 370,109 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,646 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,668 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.02 | 13.07 | 241,223 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.02 | 13.15 | 383,501 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,475 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,843 | +0.22(+1.66%) |
May 07, 2018 | 12.89 | 13.41 | 12.81 | 12.98 | 616,105 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.02 | 12.59 | 12.81 | 410,669 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.89 | 12.57 | 12.72 | 504,818 | -0.13(-1.01%) |
May 02, 2018 | 12.89 | 13.07 | 12.68 | 12.85 | 496,042 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,473 | +0.29(+2.33%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,122 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,538 | -0.09(-0.68%) |
Apr 26, 2018 | 12.60 | 12.64 | 12.26 | 12.51 | 400,837 | -0.09(-0.68%) |
Apr 25, 2018 | 12.64 | 12.64 | 12.43 | 12.60 | 391,530 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.64 | 12.34 | 12.60 | 587,124 | +0.21(+1.73%) |
Apr 23, 2018 | 12.64 | 12.73 | 12.34 | 12.39 | 516,740 | -0.21(-1.70%) |
Apr 20, 2018 | 12.64 | 12.73 | 12.56 | 12.60 | 883,085 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,466 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.34 | 12.81 | 1,827,663 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,174,131 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.39 | 13.11 | 13.33 | 410,205 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,223 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,700 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.54 | 12.99 | 13.20 | 409,230 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,198 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.11 | 12.77 | 12.94 | 315,955 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,853 | -0.17(-1.33%) |
Apr 05, 2018 | 12.94 | 12.99 | 12.86 | 12.94 | 332,292 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.94 | 12.69 | 12.94 | 411,774 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,093 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.41 | 12.90 | 13.03 | 478,920 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.11 | 13.29 | 12.99 | 13.20 | 773,355 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.41 | 13.05 | 13.16 | 339,482 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,560 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.24 | 13.41 | 701,014 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,625 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.84 | 13.56 | 13.76 | 419,961 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.84 | 13.63 | 13.80 | 331,960 | +0.04(+0.31%) |
Mar 19, 2018 | 13.54 | 13.84 | 13.41 | 13.76 | 631,544 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.54 | 13.63 | 1,081,854 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,268 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,848 | -0.34(-2.40%) |
Mar 13, 2018 | 14.14 | 14.49 | 14.10 | 14.27 | 989,480 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.14 | 13.97 | 14.10 | 511,663 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 537,017 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.84 | 13.97 | 379,833 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.84 | 569,337 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.71 | 13.50 | 13.71 | 621,293 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,666 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.11 | 13.33 | 563,792 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,173 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.41 | 771,154 | +0.26(+1.95%) |
Feb 27, 2018 | 13.54 | 13.63 | 13.16 | 13.16 | 927,563 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.54 | 938,113 | +0.09(+0.64%) |
Feb 23, 2018 | 13.54 | 13.59 | 13.39 | 13.46 | 647,201 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.54 | 1,397,281 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,847 | -0.11(-0.76%) |
Feb 20, 2018 | 13.84 | 14.25 | 13.80 | 14.06 | 700,732 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.52%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.14 | 428,098 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.31 | 13.84 | 13.97 | 511,160 | -0.09(-0.61%) |
Feb 13, 2018 | 14.01 | 14.23 | 13.89 | 14.06 | 408,255 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.14 | 13.65 | 14.01 | 486,379 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,707 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,677 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.84 | 13.84 | 13.78 | 13.93 | 832,806 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.41 | 13.80 | 998,640 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,534 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 787,164 | +0.09(+0.62%) |
Feb 01, 2018 | 13.71 | 14.10 | 13.71 | 13.89 | 1,328,523 | +0.17(+1.25%) |
Jan 31, 2018 | 13.76 | 13.95 | 13.63 | 13.71 | 692,344 | -0.09(-0.62%) |
Jan 30, 2018 | 13.80 | 13.86 | 13.71 | 13.80 | 660,886 | +0.03(+0.25%) |
Jan 29, 2018 | 13.89 | 14.02 | 13.66 | 13.77 | 484,194 | -0.09(-0.62%) |
Jan 26, 2018 | 13.72 | 13.98 | 13.60 | 13.85 | 493,762 | +0.21(+1.56%) |
Jan 25, 2018 | 13.94 | 13.94 | 13.51 | 13.64 | 859,393 | -0.17(-1.23%) |
Jan 24, 2018 | 14.40 | 14.40 | 13.64 | 13.81 | 707,406 | -0.51(-3.57%) |
Jan 23, 2018 | 14.36 | 14.62 | 14.15 | 14.32 | 989,327 | +0.00(+0.00%) |
Jan 22, 2018 | 13.94 | 14.32 | 13.68 | 14.32 | 1,062,480 | +0.34(+2.44%) |
Jan 19, 2018 | 14.19 | 14.32 | 13.85 | 13.98 | 1,227,407 | -0.23(-1.65%) |
Jan 18, 2018 | 15.81 | 15.90 | 14.09 | 14.21 | 2,426,899 | -1.85(-11.54%) |
Jan 17, 2018 | 16.20 | 16.71 | 15.85 | 16.07 | 1,272,836 | -0.55(-3.33%) |
Jan 16, 2018 | 17.43 | 17.43 | 16.58 | 16.62 | 889,610 | -0.17(-1.01%) |
Jan 12, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.71 | 16.88 | 16.54 | 16.79 | 440,773 | +0.09(+0.51%) |
Jan 10, 2018 | 16.71 | 16.71 | 391,561 | +0.13(+0.77%) | ||
Jan 09, 2018 | 16.83 | 16.83 | 16.49 | 16.58 | 354,379 | -0.26(-1.52%) |
Jan 08, 2018 | 16.45 | 16.88 | 16.28 | 16.83 | 645,811 | +0.38(+2.33%) |
Jan 05, 2018 | 16.45 | 16.62 | 16.28 | 16.45 | 597,598 | +0.04(+0.26%) |
Jan 04, 2018 | 16.58 | 16.70 | 16.32 | 16.41 | 469,248 | -0.04(-0.26%) |
Jan 03, 2018 | 17.00 | 17.13 | 16.41 | 16.45 | 736,394 | -0.60(-3.50%) |