Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.00 | 18.90 | 17.78 | 18.71 | 847,782 | +0.19(+1.03%) |
Feb 27, 2019 | 19.00 | 19.05 | 18.27 | 18.52 | 1,012,044 | -0.40(-2.11%) |
Feb 26, 2019 | 20.87 | 21.00 | 16.20 | 18.92 | 3,556,382 | -1.08(-5.40%) |
Feb 25, 2019 | 19.97 | 20.10 | 19.41 | 20.00 | 986,449 | +0.43(+2.20%) |
Feb 22, 2019 | 19.33 | 19.61 | 19.13 | 19.57 | 484,500 | +0.38(+1.98%) |
Feb 21, 2019 | 19.40 | 19.56 | 19.04 | 19.19 | 389,289 | -0.18(-0.93%) |
Feb 20, 2019 | 19.45 | 19.60 | 18.93 | 19.37 | 532,840 | +0.04(+0.21%) |
Feb 19, 2019 | 19.50 | 20.02 | 19.30 | 19.33 | 660,573 | -0.16(-0.82%) |
Feb 15, 2019 | 19.35 | 19.54 | 18.82 | 19.49 | 648,100 | +0.28(+1.46%) |
Feb 14, 2019 | 18.00 | 19.24 | 17.94 | 19.21 | 1,131,769 | +1.09(+6.02%) |
Feb 13, 2019 | 18.25 | 18.38 | 17.90 | 18.12 | 397,953 | -0.13(-0.71%) |
Feb 12, 2019 | 17.88 | 18.79 | 17.85 | 18.25 | 852,975 | +0.47(+2.64%) |
Feb 11, 2019 | 17.30 | 17.80 | 17.05 | 17.78 | 576,045 | +0.54(+3.13%) |
Feb 08, 2019 | 16.67 | 17.28 | 16.55 | 17.24 | 390,400 | +0.43(+2.56%) |
Feb 07, 2019 | 16.58 | 16.95 | 16.47 | 16.81 | 644,537 | +0.15(+0.90%) |
Feb 06, 2019 | 17.06 | 17.14 | 16.52 | 16.66 | 343,831 | -0.37(-2.17%) |
Feb 05, 2019 | 17.49 | 17.86 | 17.00 | 17.03 | 395,182 | -0.47(-2.69%) |
Feb 04, 2019 | 17.56 | 17.64 | 17.24 | 17.50 | 305,748 | -0.01(-0.06%) |
Feb 01, 2019 | 17.21 | 17.56 | 16.95 | 17.51 | 647,300 | +0.31(+1.80%) |
Jan 31, 2019 | 16.79 | 17.43 | 16.71 | 17.20 | 460,156 | +0.32(+1.90%) |
Jan 30, 2019 | 16.77 | 17.02 | 16.37 | 16.88 | 479,470 | +0.36(+2.18%) |
Jan 29, 2019 | 16.60 | 16.82 | 16.10 | 16.52 | 558,820 | +0.29(+1.79%) |
Jan 28, 2019 | 17.10 | 17.10 | 16.12 | 16.23 | 561,998 | -1.07(-6.18%) |
Jan 25, 2019 | 17.41 | 17.67 | 16.90 | 17.30 | 527,200 | -0.01(-0.06%) |
Jan 24, 2019 | 17.09 | 17.42 | 16.85 | 17.31 | 359,788 | +0.15(+0.87%) |
Jan 23, 2019 | 17.38 | 17.82 | 17.01 | 17.16 | 422,446 | -0.15(-0.87%) |
Jan 22, 2019 | 17.66 | 17.85 | 17.20 | 17.31 | 492,047 | -0.68(-3.78%) |
Jan 18, 2019 | 17.99 | 18.20 | 17.52 | 17.99 | 395,300 | +0.04(+0.22%) |
Jan 17, 2019 | 17.56 | 18.20 | 17.46 | 17.95 | 892,206 | +0.41(+2.34%) |
Jan 16, 2019 | 17.72 | 18.04 | 17.50 | 17.54 | 417,035 | -0.18(-1.02%) |
Jan 15, 2019 | 17.03 | 17.74 | 16.95 | 17.72 | 480,599 | +0.71(+4.17%) |
Jan 14, 2019 | 17.53 | 17.54 | 16.99 | 17.01 | 574,249 | -0.75(-4.22%) |
Jan 11, 2019 | 17.98 | 18.15 | 17.73 | 17.76 | 347,500 | -0.36(-1.99%) |
Jan 10, 2019 | 18.39 | 18.39 | 17.81 | 18.12 | 792,715 | -0.40(-2.16%) |
Jan 09, 2019 | 18.50 | 18.65 | 18.21 | 18.52 | 521,890 | +0.06(+0.33%) |
Jan 08, 2019 | 18.12 | 18.64 | 17.85 | 18.46 | 994,211 | +0.60(+3.36%) |
Jan 07, 2019 | 17.47 | 18.17 | 17.21 | 17.86 | 969,784 | +0.57(+3.30%) |
Jan 04, 2019 | 16.76 | 17.35 | 16.04 | 17.29 | 1,431,400 | +0.93(+5.68%) |
Jan 03, 2019 | 17.66 | 17.83 | 16.31 | 16.36 | 955,674 | -1.37(-7.73%) |
Jan 02, 2019 | 17.03 | 17.74 | 16.61 | 17.73 | 725,544 | +0.33(+1.90%) |
Dec 31, 2018 | 17.40 | 17.74 | 16.90 | 17.40 | 979,500 | +0.03(+0.17%) |
Dec 28, 2018 | 15.85 | 17.77 | 15.65 | 17.37 | 998,900 | +1.58(+10.01%) |
Dec 27, 2018 | 16.38 | 16.74 | 15.16 | 15.79 | 755,163 | -0.67(-4.07%) |
Dec 26, 2018 | 14.94 | 16.52 | 14.90 | 16.46 | 873,100 | +1.61(+10.84%) |
Dec 24, 2018 | 14.12 | 15.09 | 14.00 | 14.85 | 497,400 | +0.51(+3.56%) |
Dec 21, 2018 | 14.97 | 15.25 | 14.33 | 14.34 | 2,064,700 | -0.65(-4.34%) |
Dec 20, 2018 | 15.90 | 16.16 | 14.75 | 14.99 | 980,149 | -0.98(-6.14%) |
Dec 19, 2018 | 17.08 | 17.30 | 15.90 | 15.97 | 921,328 | -1.07(-6.28%) |
Dec 18, 2018 | 17.20 | 17.36 | 16.61 | 17.04 | 549,121 | -0.06(-0.35%) |
Dec 17, 2018 | 17.10 | 17.58 | 16.87 | 17.10 | 590,081 | +0.00(+0.00%) |
Dec 14, 2018 | 17.28 | 17.61 | 16.95 | 17.10 | 510,900 | +0.00(+0.00%) |
Dec 13, 2018 | 17.85 | 18.06 | 17.09 | 17.10 | 627,915 | -0.68(-3.82%) |
Dec 12, 2018 | 17.88 | 18.17 | 17.64 | 17.78 | 666,552 | +0.23(+1.31%) |
Dec 11, 2018 | 17.86 | 18.23 | 17.47 | 17.55 | 676,615 | +0.01(+0.06%) |
Dec 10, 2018 | 16.80 | 17.64 | 16.52 | 17.54 | 875,322 | +0.61(+3.60%) |
Dec 07, 2018 | 17.69 | 18.17 | 16.86 | 16.93 | 890,900 | -0.76(-4.30%) |
Dec 06, 2018 | 16.97 | 17.70 | 16.71 | 17.69 | 950,710 | +0.41(+2.37%) |
Dec 04, 2018 | 18.50 | 18.87 | 17.20 | 17.28 | 1,087,200 | -1.16(-6.29%) |
Dec 03, 2018 | 17.90 | 18.50 | 17.43 | 18.44 | 1,104,678 | +0.86(+4.89%) |
Nov 30, 2018 | 16.67 | 17.59 | 16.61 | 17.58 | 771,100 | +0.40(+2.33%) |
Nov 29, 2018 | 17.16 | 17.42 | 16.90 | 17.18 | 611,213 | -0.06(-0.35%) |
Nov 28, 2018 | 16.36 | 17.25 | 16.06 | 17.24 | 680,312 | +1.09(+6.75%) |
Nov 27, 2018 | 17.85 | 17.85 | 16.03 | 16.15 | 1,442,750 | -1.73(-9.68%) |
Nov 26, 2018 | 17.00 | 17.90 | 16.95 | 17.88 | 1,391,270 | +1.04(+6.18%) |
Nov 23, 2018 | 16.50 | 17.11 | 16.48 | 16.84 | 291,000 | +0.15(+0.90%) |
Nov 21, 2018 | 16.69 | 16.69 | 16.69 | 0 | +0.04(+0.24%) | |
Nov 20, 2018 | 16.40 | 16.99 | 16.05 | 16.65 | 607,252 | +0.02(+0.12%) |
Nov 19, 2018 | 16.85 | 17.11 | 16.54 | 16.63 | 859,678 | -0.36(-2.12%) |
Nov 16, 2018 | 16.82 | 17.32 | 16.25 | 16.99 | 748,800 | +0.17(+1.01%) |
Nov 15, 2018 | 15.86 | 16.83 | 15.86 | 16.82 | 620,102 | +0.62(+3.83%) |
Nov 14, 2018 | 16.70 | 16.93 | 15.97 | 16.20 | 818,603 | -0.24(-1.46%) |
Nov 13, 2018 | 16.05 | 16.80 | 16.00 | 16.44 | 779,340 | +0.41(+2.56%) |
Nov 12, 2018 | 16.19 | 16.19 | 15.49 | 16.03 | 844,993 | -0.08(-0.50%) |
Nov 09, 2018 | 16.47 | 16.82 | 16.02 | 16.11 | 874,900 | -0.49(-2.95%) |
Nov 08, 2018 | 16.53 | 17.51 | 16.40 | 16.60 | 1,765,541 | -0.49(-2.87%) |
Nov 07, 2018 | 16.31 | 17.36 | 15.91 | 17.09 | 2,834,363 | +0.44(+2.64%) |
Nov 06, 2018 | 14.25 | 17.26 | 14.10 | 16.65 | 10,895,491 | +5.11(+44.28%) |
Nov 05, 2018 | 12.02 | 12.15 | 11.51 | 11.54 | 618,943 | -0.48(-3.99%) |
Nov 02, 2018 | 12.05 | 12.64 | 11.70 | 12.02 | 769,200 | +0.09(+0.75%) |
Nov 01, 2018 | 11.26 | 11.96 | 11.13 | 11.93 | 792,108 | +0.78(+7.00%) |
Oct 31, 2018 | 11.04 | 11.55 | 10.91 | 11.15 | 686,427 | +0.21(+1.92%) |
Oct 30, 2018 | 10.69 | 11.06 | 10.53 | 10.94 | 454,808 | +0.17(+1.58%) |
Oct 29, 2018 | 11.38 | 11.63 | 10.51 | 10.77 | 841,804 | -0.47(-4.18%) |
Oct 26, 2018 | 11.09 | 11.55 | 10.81 | 11.24 | 847,600 | +0.05(+0.45%) |
Oct 25, 2018 | 11.21 | 11.48 | 10.75 | 11.19 | 1,642,415 | +0.15(+1.36%) |
Oct 24, 2018 | 11.46 | 11.71 | 10.88 | 11.04 | 1,164,776 | -0.38(-3.33%) |
Oct 23, 2018 | 11.18 | 11.74 | 10.62 | 11.42 | 1,069,320 | +0.13(+1.15%) |
Oct 22, 2018 | 11.36 | 11.88 | 11.10 | 11.29 | 741,767 | -0.04(-0.35%) |
Oct 19, 2018 | 11.95 | 12.00 | 11.13 | 11.33 | 758,400 | -0.54(-4.55%) |
Oct 18, 2018 | 12.56 | 12.58 | 11.81 | 11.87 | 753,108 | -0.77(-6.09%) |
Oct 17, 2018 | 12.32 | 12.76 | 12.18 | 12.64 | 564,274 | +0.05(+0.40%) |
Oct 16, 2018 | 12.25 | 12.89 | 12.17 | 12.59 | 927,262 | +0.37(+3.03%) |
Oct 15, 2018 | 13.21 | 13.21 | 12.21 | 12.22 | 943,063 | -1.01(-7.63%) |
Oct 12, 2018 | 13.00 | 13.35 | 12.79 | 13.23 | 626,300 | +0.53(+4.17%) |
Oct 11, 2018 | 12.75 | 13.35 | 12.64 | 12.70 | 740,113 | -0.05(-0.39%) |
Oct 10, 2018 | 13.41 | 13.41 | 12.70 | 12.75 | 855,740 | -0.70(-5.20%) |
Oct 09, 2018 | 13.42 | 13.84 | 13.27 | 13.45 | 648,269 | -0.05(-0.37%) |
Oct 08, 2018 | 13.96 | 14.12 | 13.32 | 13.50 | 929,392 | -0.50(-3.57%) |
Oct 05, 2018 | 14.38 | 14.59 | 13.47 | 14.00 | 821,100 | -0.38(-2.64%) |
Oct 04, 2018 | 14.90 | 15.29 | 14.20 | 14.38 | 1,604,977 | -0.54(-3.62%) |
Oct 03, 2018 | 13.91 | 14.94 | 13.91 | 14.92 | 863,966 | +0.92(+6.57%) |
Oct 02, 2018 | 14.01 | 14.06 | 13.47 | 14.00 | 944,420 | +0.05(+0.36%) |
Oct 01, 2018 | 14.23 | 14.23 | 13.87 | 13.95 | 483,212 | -0.20(-1.41%) |
Sep 28, 2018 | 14.05 | 14.38 | 13.85 | 14.15 | 447,000 | +0.15(+1.07%) |
Sep 27, 2018 | 14.35 | 14.57 | 13.84 | 14.00 | 518,767 | -0.35(-2.44%) |
Sep 26, 2018 | 14.75 | 14.90 | 14.05 | 14.35 | 934,115 | -0.25(-1.71%) |
Sep 25, 2018 | 14.85 | 14.95 | 14.35 | 14.60 | 650,327 | -0.20(-1.35%) |
Sep 24, 2018 | 14.40 | 14.80 | 14.13 | 14.80 | 599,127 | +0.70(+4.96%) |
Sep 21, 2018 | 14.70 | 14.76 | 13.60 | 14.10 | 1,749,000 | -0.60(-4.08%) |
Sep 20, 2018 | 14.15 | 14.80 | 13.69 | 14.70 | 1,078,411 | +0.65(+4.63%) |
Sep 19, 2018 | 13.35 | 14.20 | 13.35 | 14.05 | 827,893 | +0.65(+4.85%) |
Sep 18, 2018 | 13.00 | 13.50 | 12.93 | 13.40 | 494,802 | +0.40(+3.08%) |
Sep 17, 2018 | 12.90 | 13.25 | 12.85 | 13.00 | 692,948 | +0.10(+0.78%) |
Sep 14, 2018 | 12.50 | 12.93 | 12.40 | 12.90 | 717,700 | +0.30(+2.38%) |
Sep 13, 2018 | 12.50 | 12.65 | 11.78 | 12.60 | 1,137,812 | +0.25(+2.02%) |
Sep 12, 2018 | 12.85 | 13.15 | 12.20 | 12.35 | 1,104,852 | -0.55(-4.26%) |
Sep 11, 2018 | 12.75 | 13.00 | 12.35 | 12.90 | 770,203 | +0.15(+1.18%) |
Sep 10, 2018 | 12.90 | 13.00 | 12.20 | 12.75 | 810,637 | -0.15(-1.16%) |
Sep 07, 2018 | 12.90 | 13.25 | 12.70 | 12.90 | 565,000 | -0.15(-1.15%) |
Sep 06, 2018 | 13.85 | 13.97 | 12.95 | 13.05 | 1,756,881 | -0.80(-5.78%) |
Sep 05, 2018 | 13.85 | 14.60 | 13.15 | 13.85 | 2,886,164 | +2.20(+18.88%) |
Sep 04, 2018 | 12.15 | 12.20 | 11.45 | 11.65 | 600,588 | -0.55(-4.51%) |
Aug 31, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.10(-0.81%) | |
Aug 30, 2018 | 12.25 | 12.55 | 12.12 | 12.30 | 463,527 | -0.15(-1.20%) |
Aug 29, 2018 | 12.25 | 12.85 | 12.15 | 12.45 | 768,288 | +0.35(+2.89%) |
Aug 28, 2018 | 11.85 | 12.35 | 11.60 | 12.10 | 536,599 | +0.30(+2.54%) |
Aug 27, 2018 | 12.55 | 12.60 | 11.60 | 11.80 | 1,263,339 | -0.70(-5.60%) |
Aug 24, 2018 | 11.85 | 12.55 | 11.85 | 12.50 | 642,400 | +0.68(+5.71%) |
Aug 23, 2018 | 11.55 | 11.95 | 11.50 | 11.82 | 433,062 | +0.17(+1.50%) |
Aug 22, 2018 | 11.45 | 11.70 | 11.35 | 11.65 | 472,602 | +0.20(+1.75%) |
Aug 21, 2018 | 11.00 | 11.50 | 10.90 | 11.45 | 454,735 | +0.50(+4.57%) |
Aug 20, 2018 | 11.00 | 11.40 | 10.80 | 10.95 | 441,276 | -0.15(-1.35%) |
Aug 17, 2018 | 11.35 | 11.35 | 10.30 | 11.10 | 1,196,700 | -0.40(-3.48%) |
Aug 16, 2018 | 11.65 | 11.95 | 11.30 | 11.50 | 574,354 | -0.10(-0.86%) |
Aug 15, 2018 | 12.20 | 12.35 | 11.05 | 11.60 | 935,169 | -0.72(-5.88%) |
Aug 14, 2018 | 12.80 | 12.85 | 12.20 | 12.32 | 520,293 | -0.38(-2.95%) |
Aug 13, 2018 | 12.80 | 12.97 | 12.55 | 12.70 | 922,917 | -0.20(-1.55%) |
Aug 10, 2018 | 12.60 | 13.05 | 12.53 | 12.90 | 1,139,200 | +0.25(+1.98%) |
Aug 09, 2018 | 12.85 | 12.85 | 12.40 | 12.65 | 870,986 | -0.10(-0.78%) |
Aug 08, 2018 | 12.75 | 13.07 | 12.68 | 12.75 | 938,768 | +0.00(+0.00%) |
Aug 07, 2018 | 11.95 | 13.20 | 11.95 | 12.75 | 3,808,929 | +2.55(+25.00%) |
Aug 06, 2018 | 10.05 | 10.35 | 10.05 | 10.20 | 859,644 | +0.05(+0.49%) |
Aug 03, 2018 | 10.25 | 10.35 | 9.700 | 10.15 | 898,100 | +0.00(+0.00%) |
Aug 02, 2018 | 10.30 | 10.40 | 9.980 | 10.15 | 464,255 | -0.15(-1.46%) |
Aug 01, 2018 | 10.50 | 10.65 | 10.10 | 10.30 | 522,772 | -0.15(-1.44%) |
Jul 31, 2018 | 10.00 | 10.60 | 9.900 | 10.45 | 661,857 | +0.45(+4.50%) |
Jul 30, 2018 | 10.05 | 10.30 | 9.760 | 10.00 | 844,754 | +0.00(+0.00%) |
Jul 27, 2018 | 10.20 | 10.25 | 9.850 | 10.00 | 763,400 | -0.15(-1.48%) |
Jul 26, 2018 | 10.55 | 10.55 | 10.10 | 10.15 | 516,031 | -0.45(-4.25%) |
Jul 25, 2018 | 10.65 | 10.90 | 10.50 | 10.60 | 889,272 | -0.10(-0.93%) |
Jul 24, 2018 | 10.50 | 10.85 | 10.35 | 10.70 | 1,578,470 | +0.30(+2.88%) |
Jul 23, 2018 | 10.60 | 10.95 | 10.30 | 10.40 | 1,331,263 | -0.20(-1.89%) |
Jul 20, 2018 | 10.30 | 10.68 | 10.30 | 10.60 | 699,272 | +0.20(+1.92%) |
Jul 19, 2018 | 9.950 | 10.60 | 9.950 | 10.40 | 1,145,811 | +0.40(+4.00%) |
Jul 18, 2018 | 10.15 | 10.45 | 9.600 | 10.00 | 1,525,419 | -0.30(-2.91%) |
Jul 17, 2018 | 9.150 | 10.47 | 9.100 | 10.30 | 1,507,127 | +1.05(+11.35%) |
Jul 16, 2018 | 9.750 | 9.750 | 9.000 | 9.250 | 1,148,171 | +0.15(+1.65%) |
Jul 13, 2018 | 10.10 | 10.10 | 8.950 | 9.100 | 1,877,857 | -1.05(-10.34%) |
Jul 12, 2018 | 9.850 | 10.20 | 9.500 | 10.15 | 1,109,607 | +0.35(+3.57%) |
Jul 11, 2018 | 9.850 | 10.20 | 9.650 | 9.800 | 629,401 | -0.10(-1.01%) |
Jul 10, 2018 | 10.65 | 10.80 | 9.800 | 9.900 | 967,331 | -0.70(-6.60%) |
Jul 09, 2018 | 10.15 | 10.95 | 10.15 | 10.60 | 1,181,449 | +0.50(+4.95%) |
Jul 06, 2018 | 9.950 | 10.10 | 9.850 | 10.10 | 755,882 | +0.25(+2.54%) |
Jul 05, 2018 | 10.00 | 10.10 | 9.600 | 9.850 | 679,199 | -0.05(-0.51%) |
Jul 03, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.10(-1.00%) | |
Jul 02, 2018 | 9.450 | 10.16 | 9.450 | 10.00 | 821,217 | +0.30(+3.09%) |
Jun 29, 2018 | 9.900 | 10.05 | 9.400 | 9.700 | 1,687,160 | -0.15(-1.52%) |
Jun 28, 2018 | 9.850 | 10.00 | 9.250 | 9.850 | 2,613,655 | +0.00(+0.00%) |
Jun 27, 2018 | 10.40 | 10.50 | 9.850 | 9.850 | 1,391,766 | -0.50(-4.83%) |
Jun 26, 2018 | 10.40 | 10.80 | 10.25 | 10.35 | 1,708,552 | +0.00(+0.00%) |
Jun 25, 2018 | 10.85 | 11.00 | 10.15 | 10.35 | 1,990,665 | -0.65(-5.91%) |
Jun 22, 2018 | 10.95 | 11.00 | 10.30 | 11.00 | 6,402,299 | +0.05(+0.46%) |
Jun 21, 2018 | 11.65 | 11.70 | 10.90 | 10.95 | 1,208,952 | -0.75(-6.41%) |
Jun 20, 2018 | 12.20 | 12.20 | 11.35 | 11.70 | 1,572,047 | -0.40(-3.31%) |
Jun 19, 2018 | 12.15 | 12.25 | 11.85 | 12.10 | 876,372 | -0.25(-2.02%) |
Jun 18, 2018 | 11.85 | 12.71 | 11.85 | 12.35 | 1,204,185 | +0.50(+4.22%) |
Jun 15, 2018 | 12.25 | 11.80 | 11.85 | 6,137,395 | -0.40(-3.27%) | |
Jun 14, 2018 | 13.00 | 13.05 | 11.95 | 12.25 | 1,871,763 | -0.70(-5.41%) |
Jun 13, 2018 | 13.30 | 13.35 | 12.85 | 12.95 | 664,131 | -0.30(-2.26%) |
Jun 12, 2018 | 13.55 | 13.60 | 13.20 | 13.25 | 519,841 | -0.30(-2.21%) |
Jun 11, 2018 | 13.10 | 13.60 | 13.07 | 13.55 | 762,942 | +0.40(+3.04%) |
Jun 08, 2018 | 12.70 | 13.40 | 12.65 | 13.15 | 738,381 | +0.50(+3.95%) |
Jun 07, 2018 | 13.20 | 13.35 | 12.65 | 12.65 | 873,594 | -0.60(-4.53%) |
Jun 06, 2018 | 13.00 | 13.65 | 12.65 | 13.25 | 1,200,248 | +0.35(+2.71%) |
Jun 05, 2018 | 13.05 | 13.50 | 12.85 | 12.90 | 897,117 | -0.10(-0.77%) |
Jun 04, 2018 | 14.40 | 14.40 | 12.75 | 13.00 | 2,137,341 | -1.40(-9.72%) |
Jun 01, 2018 | 13.45 | 14.65 | 13.45 | 14.40 | 3,297,948 | +0.95(+7.06%) |
May 31, 2018 | 13.40 | 14.05 | 13.25 | 13.45 | 910,613 | -0.50(-3.58%) |
May 30, 2018 | 14.05 | 14.15 | 13.78 | 13.95 | 436,755 | -0.05(-0.36%) |
May 29, 2018 | 13.75 | 14.10 | 13.45 | 14.00 | 547,622 | +0.30(+2.19%) |
May 25, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.25(-1.79%) | |
May 24, 2018 | 14.35 | 14.35 | 13.85 | 13.95 | 467,489 | -0.30(-2.11%) |
May 23, 2018 | 14.00 | 14.35 | 13.80 | 14.25 | 678,530 | +0.35(+2.52%) |
May 22, 2018 | 14.65 | 14.70 | 13.65 | 13.90 | 1,098,061 | -0.70(-4.79%) |
May 21, 2018 | 14.30 | 14.75 | 14.30 | 14.60 | 521,863 | +0.25(+1.74%) |
May 18, 2018 | 14.50 | 14.73 | 14.25 | 14.35 | 545,447 | -0.10(-0.69%) |
May 17, 2018 | 14.00 | 14.55 | 13.95 | 14.45 | 1,025,445 | +0.45(+3.21%) |
May 16, 2018 | 13.65 | 14.00 | 13.57 | 14.00 | 741,659 | +0.15(+1.08%) |
May 15, 2018 | 13.30 | 14.00 | 13.20 | 13.85 | 837,025 | +0.45(+3.36%) |
May 14, 2018 | 13.35 | 13.50 | 13.15 | 13.40 | 531,340 | +0.10(+0.75%) |
May 11, 2018 | 13.15 | 13.35 | 12.90 | 13.30 | 676,947 | +0.25(+1.92%) |
May 10, 2018 | 13.20 | 13.65 | 12.85 | 13.05 | 1,104,863 | -0.30(-2.25%) |
May 09, 2018 | 13.35 | 13.75 | 12.45 | 13.35 | 1,268,461 | +0.10(+0.75%) |
May 08, 2018 | 11.95 | 13.30 | 11.00 | 13.25 | 1,868,126 | +0.65(+5.16%) |
May 07, 2018 | 12.65 | 13.10 | 12.55 | 12.60 | 836,084 | -0.10(-0.79%) |
May 04, 2018 | 13.10 | 13.25 | 12.55 | 12.70 | 1,004,645 | -0.35(-2.68%) |
May 03, 2018 | 13.05 | 13.15 | 12.72 | 13.05 | 584,902 | +0.00(+0.00%) |
May 02, 2018 | 13.05 | 13.40 | 13.00 | 13.05 | 655,224 | -0.20(-1.51%) |
May 01, 2018 | 13.45 | 13.45 | 12.85 | 13.25 | 852,732 | -0.10(-0.75%) |
Apr 30, 2018 | 12.85 | 13.59 | 12.85 | 13.35 | 1,168,678 | +0.50(+3.89%) |
Apr 27, 2018 | 12.85 | 13.15 | 12.60 | 12.85 | 505,392 | +0.00(+0.00%) |
Apr 26, 2018 | 12.10 | 13.30 | 11.93 | 12.85 | 1,573,992 | +0.90(+7.53%) |
Apr 25, 2018 | 12.00 | 12.35 | 11.80 | 11.95 | 384,106 | -0.10(-0.83%) |
Apr 24, 2018 | 12.10 | 12.18 | 11.30 | 12.05 | 687,912 | +0.00(+0.00%) |
Apr 23, 2018 | 11.75 | 12.20 | 11.65 | 12.05 | 457,825 | +0.25(+2.12%) |
Apr 20, 2018 | 12.10 | 12.18 | 11.60 | 11.80 | 611,520 | -0.20(-1.67%) |
Apr 19, 2018 | 12.50 | 12.70 | 11.90 | 12.00 | 698,467 | -0.50(-4.00%) |
Apr 18, 2018 | 12.10 | 12.70 | 11.85 | 12.50 | 918,300 | +0.50(+4.17%) |
Apr 17, 2018 | 11.85 | 12.10 | 11.75 | 12.00 | 413,478 | +0.15(+1.27%) |
Apr 16, 2018 | 11.70 | 11.99 | 11.20 | 11.85 | 706,956 | +0.30(+2.60%) |
Apr 13, 2018 | 12.05 | 12.60 | 11.45 | 11.55 | 811,419 | -0.38(-3.14%) |
Apr 12, 2018 | 12.25 | 13.20 | 11.70 | 11.93 | 1,741,650 | -0.32(-2.65%) |
Apr 11, 2018 | 12.00 | 12.75 | 11.30 | 12.25 | 1,536,494 | +0.25(+2.08%) |
Apr 10, 2018 | 10.90 | 12.15 | 10.75 | 12.00 | 1,390,883 | +1.20(+11.11%) |
Apr 09, 2018 | 11.35 | 11.60 | 10.67 | 10.80 | 1,053,049 | -0.40(-3.57%) |
Apr 06, 2018 | 11.00 | 11.70 | 10.70 | 11.20 | 1,165,135 | +0.15(+1.36%) |
Apr 05, 2018 | 11.40 | 11.55 | 10.50 | 11.05 | 1,229,225 | -0.10(-0.90%) |
Apr 04, 2018 | 9.750 | 11.55 | 9.650 | 11.15 | 1,885,705 | +1.50(+15.54%) |
Apr 03, 2018 | 9.600 | 10.00 | 9.250 | 9.650 | 469,439 | +0.05(+0.52%) |
Apr 02, 2018 | 10.00 | 10.45 | 9.500 | 9.600 | 733,077 | -0.35(-3.52%) |
Mar 29, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.250 | 9.500 | 579,578 | -0.20(-2.06%) |
Mar 27, 2018 | 10.15 | 10.50 | 9.350 | 9.700 | 979,689 | -0.50(-4.90%) |
Mar 26, 2018 | 10.40 | 10.50 | 9.950 | 10.20 | 776,595 | +0.10(+0.99%) |
Mar 23, 2018 | 10.55 | 10.90 | 9.950 | 10.10 | 1,104,675 | -0.50(-4.72%) |
Mar 22, 2018 | 11.00 | 11.05 | 10.40 | 10.60 | 888,440 | -0.50(-4.50%) |
Mar 21, 2018 | 11.50 | 11.60 | 11.05 | 11.10 | 749,287 | -0.25(-2.20%) |
Mar 20, 2018 | 11.25 | 11.60 | 11.05 | 11.35 | 744,295 | +0.10(+0.89%) |
Mar 19, 2018 | 11.60 | 11.75 | 11.00 | 11.25 | 750,467 | -0.35(-3.02%) |
Mar 16, 2018 | 11.35 | 11.95 | 11.25 | 11.60 | 852,888 | +0.35(+3.11%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.20 | 11.25 | 652,016 | -0.40(-3.43%) |
Mar 14, 2018 | 11.35 | 12.25 | 11.20 | 11.65 | 1,142,813 | +0.30(+2.64%) |
Mar 13, 2018 | 11.30 | 11.50 | 11.10 | 11.35 | 940,359 | +0.15(+1.34%) |
Mar 12, 2018 | 11.80 | 11.85 | 10.95 | 11.20 | 1,229,243 | -0.35(-3.03%) |
Mar 09, 2018 | 11.80 | 12.00 | 10.95 | 11.55 | 1,834,049 | -0.25(-2.12%) |
Mar 08, 2018 | 12.35 | 12.65 | 11.55 | 11.80 | 1,575,573 | -0.50(-4.07%) |
Mar 07, 2018 | 12.80 | 12.30 | 2,289,325 | +0.60(+5.13%) | ||
Mar 06, 2018 | 11.15 | 12.30 | 10.80 | 11.70 | 3,206,415 | -0.15(-1.27%) |
Mar 05, 2018 | 9.400 | 12.05 | 9.200 | 11.85 | 9,601,102 | +3.50(+41.92%) |
Mar 02, 2018 | 8.000 | 8.500 | 7.925 | 8.350 | 1,151,242 | +0.30(+3.73%) |