Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.29(+2.26%) | |
Aug 30, 2018 | 13.28 | 13.29 | 12.87 | 12.92 | 398,964 | -0.33(-2.49%) |
Aug 29, 2018 | 13.13 | 13.30 | 13.07 | 13.25 | 278,878 | +0.25(+1.89%) |
Aug 28, 2018 | 12.88 | 13.08 | 12.83 | 13.00 | 211,514 | +0.15(+1.19%) |
Aug 27, 2018 | 12.97 | 13.24 | 12.76 | 12.85 | 287,572 | -0.12(-0.89%) |
Aug 24, 2018 | 13.02 | 13.18 | 12.89 | 12.96 | 268,190 | -0.02(-0.12%) |
Aug 23, 2018 | 13.04 | 13.09 | 12.72 | 12.98 | 452,476 | -0.08(-0.65%) |
Aug 22, 2018 | 12.86 | 13.15 | 12.70 | 13.06 | 466,673 | +0.29(+2.28%) |
Aug 21, 2018 | 13.04 | 13.21 | 12.66 | 12.77 | 508,928 | -0.01(-0.06%) |
Aug 20, 2018 | 12.66 | 12.83 | 12.44 | 12.78 | 396,863 | +0.06(+0.48%) |
Aug 17, 2018 | 12.38 | 12.79 | 12.24 | 12.72 | 289,572 | +0.33(+2.66%) |
Aug 16, 2018 | 12.51 | 12.53 | 12.21 | 12.39 | 441,514 | -0.05(-0.37%) |
Aug 15, 2018 | 13.12 | 13.12 | 12.35 | 12.43 | 727,381 | -0.73(-5.54%) |
Aug 14, 2018 | 13.33 | 13.35 | 12.99 | 13.16 | 491,015 | -0.03(-0.23%) |
Aug 13, 2018 | 13.44 | 13.49 | 13.16 | 13.19 | 347,858 | -0.28(-2.11%) |
Aug 10, 2018 | 13.19 | 13.50 | 13.02 | 13.48 | 532,208 | +0.27(+2.03%) |
Aug 09, 2018 | 13.02 | 13.41 | 12.94 | 13.21 | 614,890 | +0.18(+1.35%) |
Aug 08, 2018 | 12.89 | 13.08 | 12.82 | 13.03 | 771,670 | +0.16(+1.25%) |
Aug 07, 2018 | 12.95 | 13.08 | 12.75 | 12.87 | 498,324 | +0.15(+1.15%) |
Aug 06, 2018 | 12.85 | 13.04 | 12.55 | 12.72 | 504,786 | -0.12(-0.90%) |
Aug 03, 2018 | 12.50 | 13.12 | 12.46 | 12.84 | 1,186,974 | +0.48(+3.91%) |
Aug 02, 2018 | 11.51 | 12.39 | 11.51 | 12.36 | 1,339,822 | +0.73(+6.27%) |
Aug 01, 2018 | 11.98 | 12.39 | 11.32 | 11.63 | 1,232,119 | -0.41(-3.38%) |
Jul 31, 2018 | 11.85 | 12.13 | 11.37 | 12.03 | 1,528,460 | +0.81(+7.17%) |
Jul 30, 2018 | 11.31 | 11.73 | 11.11 | 11.23 | 580,879 | +0.01(+0.07%) |
Jul 27, 2018 | 10.42 | 11.29 | 10.37 | 11.22 | 1,166,504 | +0.76(+7.26%) |
Jul 26, 2018 | 10.33 | 10.55 | 10.17 | 10.46 | 658,619 | +0.13(+1.26%) |
Jul 25, 2018 | 10.17 | 10.37 | 9.951 | 10.33 | 692,137 | +0.16(+1.58%) |
Jul 24, 2018 | 10.55 | 10.70 | 10.16 | 10.17 | 1,665,790 | -0.51(-4.74%) |
Jul 23, 2018 | 10.82 | 10.92 | 10.42 | 10.68 | 1,041,031 | -0.21(-1.97%) |
Jul 20, 2018 | 10.94 | 10.99 | 10.71 | 10.89 | 518,299 | -0.09(-0.84%) |
Jul 19, 2018 | 10.88 | 11.06 | 10.88 | 10.98 | 357,124 | +0.04(+0.35%) |
Jul 18, 2018 | 10.80 | 11.00 | 10.57 | 10.95 | 429,167 | +0.10(+0.92%) |
Jul 17, 2018 | 10.95 | 11.00 | 10.78 | 10.85 | 179,683 | -0.12(-1.12%) |
Jul 16, 2018 | 10.98 | 11.01 | 10.71 | 10.97 | 316,961 | -0.08(-0.69%) |
Jul 13, 2018 | 10.91 | 11.10 | 10.83 | 11.04 | 476,875 | +0.10(+0.91%) |
Jul 12, 2018 | 11.04 | 11.04 | 10.61 | 10.95 | 505,046 | -0.05(-0.49%) |
Jul 11, 2018 | 11.04 | 11.23 | 10.88 | 11.00 | 563,892 | -0.16(-1.44%) |
Jul 10, 2018 | 11.11 | 11.50 | 11.01 | 11.16 | 1,107,420 | +0.12(+1.11%) |
Jul 09, 2018 | 10.83 | 11.14 | 10.83 | 11.04 | 448,000 | +0.27(+2.49%) |
Jul 06, 2018 | 10.70 | 10.87 | 10.56 | 10.77 | 487,034 | +0.05(+0.50%) |
Jul 05, 2018 | 10.71 | 10.79 | 10.55 | 10.71 | 589,423 | +0.03(+0.29%) |
Jul 03, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.10(+0.94%) | |
Jul 02, 2018 | 10.88 | 10.88 | 10.40 | 10.58 | 634,010 | -0.38(-3.43%) |
Jun 29, 2018 | 10.70 | 11.01 | 10.70 | 10.96 | 580,326 | +0.13(+1.20%) |
Jun 28, 2018 | 10.75 | 10.89 | 10.47 | 10.83 | 605,944 | -0.15(-1.33%) |
Jun 27, 2018 | 11.13 | 11.48 | 10.95 | 10.98 | 765,401 | -0.05(-0.49%) |
Jun 26, 2018 | 10.70 | 11.12 | 10.68 | 11.03 | 634,701 | +0.34(+3.16%) |
Jun 25, 2018 | 11.08 | 11.18 | 10.56 | 10.69 | 636,563 | -0.48(-4.26%) |
Jun 22, 2018 | 10.76 | 11.24 | 10.66 | 11.17 | 2,059,306 | +0.71(+6.82%) |
Jun 21, 2018 | 11.20 | 11.27 | 10.33 | 10.45 | 1,628,561 | -0.80(-7.09%) |
Jun 20, 2018 | 11.47 | 11.77 | 11.04 | 11.25 | 987,081 | -0.18(-1.61%) |
Jun 19, 2018 | 11.34 | 11.54 | 11.21 | 11.44 | 1,147,262 | -0.02(-0.13%) |
Jun 18, 2018 | 12.10 | 12.31 | 11.43 | 11.45 | 1,051,036 | -0.74(-6.04%) |
Jun 15, 2018 | 12.30 | 11.81 | 12.19 | 634,796 | -0.12(-0.94%) | |
Jun 14, 2018 | 12.69 | 12.77 | 12.20 | 12.30 | 842,244 | -0.30(-2.37%) |
Jun 13, 2018 | 12.47 | 12.70 | 12.37 | 12.60 | 610,217 | +0.15(+1.23%) |
Jun 12, 2018 | 12.22 | 12.50 | 12.22 | 12.45 | 601,278 | +0.18(+1.44%) |
Jun 11, 2018 | 11.85 | 12.42 | 11.81 | 12.27 | 877,174 | +0.40(+3.36%) |
Jun 08, 2018 | 11.79 | 12.14 | 11.69 | 11.87 | 762,192 | +0.02(+0.19%) |
Jun 07, 2018 | 11.78 | 11.95 | 11.65 | 11.85 | 793,523 | +0.28(+2.45%) |
Jun 06, 2018 | 11.25 | 11.57 | 909,293 | +0.05(+0.47%) | ||
Jun 05, 2018 | 11.14 | 11.60 | 10.95 | 11.51 | 999,328 | +0.31(+2.81%) |
Jun 04, 2018 | 11.40 | 11.66 | 11.10 | 11.20 | 868,684 | -0.28(-2.47%) |
Jun 01, 2018 | 11.89 | 11.89 | 11.01 | 11.48 | 2,553,241 | -0.36(-3.04%) |
May 31, 2018 | 12.55 | 12.60 | 11.83 | 11.84 | 708,884 | -0.79(-6.25%) |
May 30, 2018 | 12.60 | 12.90 | 12.49 | 12.63 | 785,526 | +0.10(+0.80%) |
May 29, 2018 | 12.47 | 12.89 | 12.47 | 12.53 | 567,214 | -0.15(-1.21%) |
May 25, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.05(-0.42%) | |
May 24, 2018 | 12.84 | 12.96 | 12.52 | 12.74 | 804,109 | +0.11(+0.91%) |
May 23, 2018 | 12.31 | 12.69 | 12.30 | 12.62 | 679,802 | +0.20(+1.60%) |
May 22, 2018 | 12.44 | 12.66 | 12.34 | 12.43 | 660,820 | -0.03(-0.25%) |
May 21, 2018 | 12.83 | 13.22 | 12.43 | 12.46 | 577,460 | -0.35(-2.70%) |
May 18, 2018 | 12.69 | 13.16 | 12.57 | 12.80 | 880,733 | +0.18(+1.40%) |
May 17, 2018 | 12.47 | 12.76 | 12.37 | 12.62 | 1,003,633 | +0.17(+1.35%) |
May 16, 2018 | 12.59 | 12.93 | 12.35 | 12.46 | 1,058,750 | -0.15(-1.22%) |
May 15, 2018 | 12.51 | 12.74 | 12.32 | 12.61 | 956,223 | +0.11(+0.86%) |
May 14, 2018 | 13.37 | 13.48 | 12.13 | 12.50 | 1,189,674 | -0.67(-5.12%) |
May 11, 2018 | 13.15 | 13.85 | 13.04 | 13.18 | 1,476,968 | +0.34(+2.63%) |
May 10, 2018 | 14.60 | 14.60 | 12.33 | 12.84 | 3,075,358 | -1.73(-11.90%) |
May 09, 2018 | 15.19 | 15.48 | 13.67 | 14.57 | 1,630,122 | +0.12(+0.80%) |
May 08, 2018 | 14.57 | 14.69 | 14.04 | 14.46 | 697,421 | -0.10(-0.68%) |
May 07, 2018 | 14.23 | 14.80 | 14.23 | 14.56 | 554,730 | +0.47(+3.32%) |
May 04, 2018 | 13.94 | 14.20 | 13.88 | 14.09 | 339,951 | +0.11(+0.77%) |
May 03, 2018 | 14.33 | 14.40 | 13.69 | 13.98 | 597,777 | -0.32(-2.25%) |
May 02, 2018 | 13.97 | 14.35 | 13.97 | 14.30 | 547,289 | +0.33(+2.36%) |
May 01, 2018 | 14.42 | 14.49 | 13.69 | 13.97 | 494,246 | -0.44(-3.09%) |
Apr 30, 2018 | 14.30 | 14.91 | 14.30 | 14.42 | 1,040,044 | +0.31(+2.17%) |
Apr 27, 2018 | 13.74 | 14.34 | 13.51 | 14.11 | 2,316,756 | +0.31(+2.22%) |
Apr 26, 2018 | 13.75 | 14.11 | 13.73 | 13.81 | 941,759 | +0.15(+1.12%) |
Apr 25, 2018 | 13.87 | 13.97 | 13.61 | 13.65 | 500,936 | -0.30(-2.14%) |
Apr 24, 2018 | 14.14 | 14.38 | 13.67 | 13.95 | 539,219 | -0.16(-1.14%) |
Apr 23, 2018 | 13.83 | 14.19 | 13.71 | 14.11 | 718,806 | +0.31(+2.22%) |
Apr 20, 2018 | 13.19 | 13.81 | 12.95 | 13.81 | 566,909 | +0.41(+3.03%) |
Apr 19, 2018 | 13.94 | 14.17 | 13.31 | 13.40 | 934,935 | -0.54(-3.90%) |
Apr 18, 2018 | 13.84 | 14.15 | 13.81 | 13.94 | 1,143,697 | +0.28(+2.08%) |
Apr 17, 2018 | 13.91 | 14.01 | 13.64 | 13.66 | 403,968 | -0.15(-1.06%) |
Apr 16, 2018 | 13.99 | 13.99 | 13.59 | 13.81 | 216,054 | -0.16(-1.15%) |
Apr 13, 2018 | 13.87 | 13.98 | 13.61 | 13.97 | 311,430 | +0.21(+1.56%) |
Apr 12, 2018 | 13.71 | 13.81 | 13.24 | 13.75 | 262,662 | +0.05(+0.39%) |
Apr 11, 2018 | 13.48 | 13.93 | 13.38 | 13.70 | 505,029 | +0.13(+0.96%) |
Apr 10, 2018 | 12.89 | 13.78 | 12.78 | 13.57 | 915,905 | +0.94(+7.47%) |
Apr 09, 2018 | 13.27 | 13.40 | 12.62 | 12.62 | 243,786 | -0.51(-3.91%) |
Apr 06, 2018 | 13.13 | 13.75 | 12.85 | 13.14 | 603,729 | -0.06(-0.46%) |
Apr 05, 2018 | 12.62 | 13.41 | 12.62 | 13.20 | 380,009 | +0.69(+5.52%) |
Apr 04, 2018 | 12.66 | 12.85 | 12.35 | 12.51 | 684,881 | -0.45(-3.49%) |
Apr 03, 2018 | 12.58 | 13.04 | 12.37 | 12.96 | 458,840 | +0.43(+3.43%) |
Apr 02, 2018 | 12.62 | 12.74 | 12.24 | 12.53 | 397,296 | -0.17(-1.33%) |
Mar 29, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.26(+2.10%) | |
Mar 28, 2018 | 12.78 | 12.85 | 12.21 | 12.44 | 631,421 | -0.38(-2.99%) |
Mar 27, 2018 | 13.22 | 13.47 | 12.67 | 12.82 | 391,019 | -0.37(-2.79%) |
Mar 26, 2018 | 13.30 | 13.41 | 12.62 | 13.19 | 341,905 | +0.11(+0.82%) |
Mar 23, 2018 | 13.05 | 13.44 | 12.66 | 13.08 | 588,397 | +0.09(+0.71%) |
Mar 22, 2018 | 13.12 | 13.48 | 12.85 | 12.99 | 393,800 | -0.42(-3.15%) |
Mar 21, 2018 | 12.98 | 14.07 | 12.98 | 13.41 | 787,534 | +0.48(+3.67%) |
Mar 20, 2018 | 12.36 | 13.03 | 12.29 | 12.94 | 754,797 | +0.68(+5.57%) |
Mar 19, 2018 | 12.82 | 12.85 | 12.08 | 12.26 | 462,165 | -0.57(-4.43%) |
Mar 16, 2018 | 12.40 | 12.87 | 12.04 | 12.82 | 1,228,168 | +0.48(+3.85%) |
Mar 15, 2018 | 13.02 | 13.04 | 12.30 | 12.35 | 540,825 | -0.63(-4.85%) |
Mar 14, 2018 | 12.76 | 13.17 | 12.63 | 12.98 | 545,221 | +0.31(+2.48%) |
Mar 13, 2018 | 12.83 | 12.89 | 12.36 | 12.66 | 564,948 | -0.12(-0.90%) |
Mar 12, 2018 | 13.48 | 13.76 | 12.70 | 12.78 | 524,061 | -0.78(-5.77%) |
Mar 09, 2018 | 13.40 | 14.55 | 13.40 | 13.56 | 878,358 | +0.48(+3.69%) |
Mar 08, 2018 | 12.99 | 13.28 | 12.83 | 13.08 | 564,514 | +0.02(+0.12%) |
Mar 07, 2018 | 12.81 | 13.06 | 1,055,631 | -0.94(-6.74%) | ||
Mar 06, 2018 | 13.42 | 14.13 | 13.42 | 14.01 | 598,376 | +0.59(+4.40%) |
Mar 05, 2018 | 13.19 | 13.50 | 12.99 | 13.41 | 220,454 | +0.21(+1.63%) |
Mar 02, 2018 | 12.85 | 13.32 | 12.47 | 13.20 | 458,607 | +0.16(+1.23%) |
Mar 01, 2018 | 12.86 | 13.40 | 12.76 | 13.04 | 549,926 | +0.13(+1.01%) |
Feb 28, 2018 | 13.67 | 13.78 | 12.82 | 12.91 | 984,272 | -0.70(-5.13%) |
Feb 27, 2018 | 13.91 | 14.14 | 13.59 | 13.61 | 490,860 | -0.31(-2.21%) |
Feb 26, 2018 | 13.92 | 14.04 | 13.76 | 13.91 | 187,678 | +0.02(+0.17%) |
Feb 23, 2018 | 13.76 | 13.93 | 13.71 | 13.89 | 509,157 | +0.15(+1.12%) |
Feb 22, 2018 | 13.84 | 13.96 | 13.61 | 13.74 | 663,508 | +0.09(+0.67%) |
Feb 21, 2018 | 13.55 | 13.99 | 13.47 | 13.64 | 451,391 | +0.02(+0.17%) |
Feb 20, 2018 | 14.30 | 14.57 | 13.42 | 13.62 | 412,467 | -0.74(-5.18%) |
Feb 16, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.07(-0.48%) | |
Feb 15, 2018 | 14.01 | 14.44 | 13.91 | 14.43 | 827,704 | +0.42(+3.01%) |
Feb 14, 2018 | 12.95 | 14.14 | 12.95 | 14.01 | 511,559 | +0.95(+7.28%) |
Feb 13, 2018 | 13.07 | 13.32 | 12.88 | 13.06 | 189,871 | -0.21(-1.56%) |
Feb 12, 2018 | 13.17 | 13.44 | 12.89 | 13.27 | 289,061 | +0.24(+1.82%) |
Feb 09, 2018 | 13.55 | 13.56 | 12.04 | 13.03 | 568,493 | -0.41(-3.08%) |
Feb 08, 2018 | 13.68 | 13.73 | 13.41 | 13.45 | 851,762 | -0.18(-1.35%) |
Feb 07, 2018 | 14.52 | 14.72 | 13.62 | 13.63 | 381,572 | -0.89(-6.13%) |
Feb 06, 2018 | 13.85 | 14.75 | 13.83 | 14.52 | 723,455 | +0.13(+0.91%) |
Feb 05, 2018 | 14.28 | 14.62 | 14.14 | 14.39 | 591,549 | -0.12(-0.79%) |
Feb 02, 2018 | 14.81 | 14.81 | 14.24 | 14.50 | 603,492 | -0.53(-3.52%) |
Feb 01, 2018 | 14.47 | 15.16 | 14.19 | 15.03 | 500,799 | +0.56(+3.87%) |
Jan 31, 2018 | 14.99 | 15.11 | 14.01 | 14.47 | 429,550 | -0.51(-3.43%) |
Jan 30, 2018 | 14.76 | 15.01 | 14.70 | 14.99 | 293,220 | -0.02(-0.15%) |
Jan 29, 2018 | 15.68 | 15.68 | 14.76 | 15.01 | 430,481 | -0.30(-1.95%) |
Jan 26, 2018 | 15.73 | 15.76 | 14.73 | 15.31 | 768,132 | -0.35(-2.20%) |
Jan 25, 2018 | 17.10 | 17.22 | 15.64 | 15.65 | 558,339 | -1.34(-7.90%) |
Jan 24, 2018 | 16.47 | 17.36 | 16.34 | 17.00 | 1,491,232 | +0.84(+5.22%) |
Jan 23, 2018 | 16.22 | 16.32 | 15.96 | 16.15 | 458,953 | +0.05(+0.29%) |
Jan 22, 2018 | 16.02 | 16.33 | 15.90 | 16.11 | 456,127 | +0.08(+0.48%) |
Jan 19, 2018 | 15.85 | 16.07 | 15.60 | 16.03 | 677,188 | +0.08(+0.48%) |
Jan 18, 2018 | 15.79 | 16.05 | 15.50 | 15.95 | 404,816 | +0.08(+0.48%) |
Jan 17, 2018 | 15.34 | 16.24 | 15.23 | 15.88 | 640,985 | +0.55(+3.60%) |
Jan 16, 2018 | 16.88 | 16.88 | 15.07 | 15.32 | 1,380,390 | -1.39(-8.31%) |
Jan 12, 2018 | 16.71 | 16.71 | 16.71 | 0 | -0.48(-2.77%) | |
Jan 11, 2018 | 17.77 | 18.18 | 17.10 | 17.19 | 884,095 | -0.51(-2.90%) |
Jan 10, 2018 | 17.62 | 17.71 | 17.26 | 17.70 | 258,380 | +0.08(+0.44%) |
Jan 09, 2018 | 17.65 | 17.86 | 17.16 | 17.63 | 320,553 | +0.08(+0.48%) |
Jan 08, 2018 | 18.15 | 18.19 | 17.52 | 17.54 | 476,452 | -0.45(-2.51%) |
Jan 05, 2018 | 17.75 | 18.39 | 17.53 | 17.99 | 752,362 | +0.32(+1.82%) |
Jan 04, 2018 | 17.34 | 17.94 | 17.26 | 17.67 | 688,007 | +0.48(+2.77%) |
Jan 03, 2018 | 17.39 | 17.68 | 16.80 | 17.20 | 639,191 | +0.04(+0.22%) |
Jan 02, 2018 | 16.47 | 17.21 | 16.35 | 17.16 | 562,722 | +0.74(+4.48%) |
Dec 29, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.21(-1.25%) | |
Dec 28, 2017 | 16.35 | 16.74 | 16.04 | 16.63 | 360,594 | +0.41(+2.51%) |
Dec 27, 2017 | 16.09 | 16.37 | 15.74 | 16.22 | 546,411 | +0.17(+1.05%) |
Dec 26, 2017 | 15.45 | 16.12 | 15.19 | 16.05 | 324,347 | +0.60(+3.87%) |
Dec 22, 2017 | 15.38 | 15.51 | 15.01 | 15.45 | 257,903 | +0.15(+1.00%) |
Dec 21, 2017 | 14.90 | 15.57 | 14.83 | 15.30 | 792,761 | +0.43(+2.89%) |
Dec 20, 2017 | 14.43 | 15.01 | 14.20 | 14.87 | 1,034,834 | +0.55(+3.86%) |
Dec 19, 2017 | 14.62 | 14.88 | 14.30 | 14.32 | 490,642 | -0.31(-2.10%) |
Dec 18, 2017 | 15.03 | 15.10 | 14.56 | 14.63 | 452,766 | -0.25(-1.70%) |
Dec 15, 2017 | 14.18 | 15.18 | 14.10 | 14.88 | 1,802,075 | +0.87(+6.24%) |
Dec 14, 2017 | 14.38 | 14.49 | 13.83 | 14.01 | 511,235 | -0.43(-2.98%) |
Dec 13, 2017 | 14.30 | 14.99 | 14.24 | 14.43 | 1,101,673 | +0.15(+1.07%) |
Dec 12, 2017 | 13.33 | 14.50 | 13.33 | 14.28 | 757,651 | +0.95(+7.13%) |
Dec 11, 2017 | 12.64 | 13.50 | 12.52 | 13.33 | 745,796 | +0.87(+7.02%) |
Dec 08, 2017 | 12.27 | 12.61 | 12.23 | 12.46 | 186,000 | +0.00(+0.00%) |
Dec 07, 2017 | 12.40 | 12.52 | 12.11 | 316,339 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.76 | 12.79 | 12.20 | 12.36 | 388,874 | -0.48(-3.76%) |
Dec 05, 2017 | 12.86 | 13.02 | 12.81 | 12.84 | 306,219 | -0.07(-0.54%) |
Dec 04, 2017 | 12.86 | 13.02 | 12.78 | 12.91 | 354,753 | +0.11(+0.84%) |
Dec 01, 2017 | 12.48 | 12.95 | 12.48 | 12.80 | 534,460 | +0.38(+3.02%) |
Nov 30, 2017 | 12.10 | 12.52 | 12.02 | 12.43 | 404,326 | +0.40(+3.32%) |
Nov 29, 2017 | 12.26 | 12.45 | 11.80 | 12.03 | 476,144 | -0.24(-1.94%) |
Nov 28, 2017 | 12.60 | 12.78 | 11.82 | 12.26 | 356,107 | -0.36(-2.86%) |
Nov 27, 2017 | 13.02 | 13.20 | 12.47 | 12.62 | 206,909 | -0.33(-2.55%) |
Nov 24, 2017 | 12.95 | 13.38 | 12.88 | 12.95 | 547,620 | +0.10(+0.78%) |
Nov 22, 2017 | 12.73 | 13.27 | 12.63 | 12.85 | 523,093 | +0.21(+1.64%) |
Nov 21, 2017 | 12.43 | 12.92 | 12.33 | 12.65 | 369,054 | +0.22(+1.79%) |
Nov 20, 2017 | 11.61 | 12.46 | 11.61 | 12.43 | 580,350 | +0.75(+6.44%) |
Nov 17, 2017 | 11.50 | 11.95 | 11.44 | 11.67 | 389,847 | +0.20(+1.74%) |
Nov 16, 2017 | 11.51 | 11.58 | 11.31 | 11.47 | 420,950 | -0.03(-0.27%) |
Nov 15, 2017 | 11.59 | 11.81 | 11.31 | 11.50 | 403,409 | -0.21(-1.83%) |
Nov 14, 2017 | 12.23 | 12.23 | 11.51 | 11.72 | 834,588 | -0.60(-4.86%) |
Nov 13, 2017 | 12.32 | 12.46 | 12.10 | 12.32 | 684,296 | -0.02(-0.12%) |
Nov 10, 2017 | 12.73 | 12.77 | 12.08 | 12.33 | 4,383,325 | -0.32(-2.55%) |
Nov 09, 2017 | 13.01 | 13.55 | 12.46 | 12.66 | 954,741 | -0.60(-4.51%) |
Nov 08, 2017 | 13.38 | 14.13 | 12.60 | 13.25 | 830,383 | -0.45(-3.30%) |
Nov 07, 2017 | 12.81 | 13.90 | 12.81 | 13.71 | 576,944 | +0.97(+7.65%) |
Nov 06, 2017 | 12.32 | 12.79 | 12.30 | 12.73 | 406,453 | +0.49(+4.01%) |
Nov 03, 2017 | 11.86 | 12.56 | 10.97 | 12.24 | 626,952 | +0.13(+1.08%) |
Nov 02, 2017 | 12.37 | 12.39 | 12.09 | 12.11 | 163,628 | -0.21(-1.74%) |
Nov 01, 2017 | 12.38 | 12.55 | 12.13 | 12.33 | 139,670 | +0.08(+0.69%) |
Oct 31, 2017 | 12.01 | 12.49 | 11.87 | 12.24 | 155,534 | +0.27(+2.24%) |
Oct 30, 2017 | 11.83 | 12.14 | 11.75 | 11.97 | 129,891 | +0.14(+1.17%) |
Oct 27, 2017 | 11.18 | 11.87 | 11.18 | 11.83 | 131,252 | +0.56(+4.97%) |
Oct 26, 2017 | 10.94 | 11.36 | 10.76 | 11.27 | 445,497 | +0.32(+2.94%) |
Oct 25, 2017 | 11.60 | 11.60 | 10.92 | 10.95 | 285,384 | -0.73(-6.24%) |
Oct 24, 2017 | 11.92 | 11.92 | 11.60 | 11.68 | 155,130 | -0.07(-0.59%) |
Oct 23, 2017 | 11.70 | 11.94 | 11.61 | 11.75 | 167,669 | +0.02(+0.13%) |
Oct 20, 2017 | 11.61 | 11.74 | 11.20 | 11.73 | 141,612 | +0.21(+1.86%) |
Oct 19, 2017 | 11.44 | 11.81 | 11.44 | 11.52 | 191,930 | +0.03(+0.27%) |
Oct 18, 2017 | 12.27 | 12.30 | 11.32 | 11.49 | 547,860 | -0.69(-5.67%) |
Oct 17, 2017 | 12.41 | 12.41 | 12.06 | 12.18 | 196,065 | -0.08(-0.63%) |
Oct 16, 2017 | 12.58 | 12.64 | 12.18 | 12.26 | 124,747 | -0.13(-1.05%) |
Oct 13, 2017 | 12.83 | 12.84 | 12.30 | 12.39 | 203,858 | -0.29(-2.30%) |
Oct 12, 2017 | 12.62 | 12.76 | 12.41 | 12.68 | 171,823 | -0.05(-0.36%) |
Oct 11, 2017 | 12.46 | 12.73 | 12.06 | 12.72 | 475,654 | -0.36(-2.76%) |
Oct 10, 2017 | 13.44 | 13.51 | 13.05 | 13.08 | 214,938 | -0.29(-2.18%) |
Oct 09, 2017 | 13.18 | 13.55 | 13.07 | 13.38 | 372,788 | +0.28(+2.17%) |
Oct 06, 2017 | 13.28 | 13.32 | 13.05 | 13.09 | 114,746 | -0.38(-2.79%) |
Oct 05, 2017 | 13.09 | 13.58 | 12.99 | 13.47 | 234,752 | +0.47(+3.60%) |
Oct 04, 2017 | 13.31 | 13.38 | 12.83 | 13.00 | 171,727 | -0.24(-1.80%) |
Oct 03, 2017 | 13.41 | 13.58 | 13.16 | 13.24 | 178,698 | -0.18(-1.37%) |
Oct 02, 2017 | 13.25 | 13.42 | 13.13 | 13.42 | 122,937 | +0.05(+0.40%) |
Sep 29, 2017 | 13.42 | 13.42 | 13.27 | 13.37 | 137,169 | -0.05(-0.40%) |
Sep 28, 2017 | 13.50 | 13.50 | 13.14 | 13.42 | 265,461 | +0.00(+0.00%) |
Sep 27, 2017 | 13.38 | 13.54 | 13.17 | 13.42 | 291,564 | +0.07(+0.52%) |
Sep 26, 2017 | 12.93 | 13.59 | 12.93 | 13.35 | 454,105 | +0.44(+3.45%) |
Sep 25, 2017 | 12.59 | 13.09 | 12.59 | 12.91 | 153,635 | +0.31(+2.50%) |
Sep 22, 2017 | 12.38 | 12.68 | 12.38 | 12.59 | 356,948 | +0.22(+1.80%) |
Sep 21, 2017 | 12.49 | 12.61 | 12.05 | 12.37 | 154,949 | -0.12(-0.98%) |
Sep 20, 2017 | 12.32 | 12.58 | 12.21 | 12.49 | 238,894 | +0.17(+1.37%) |
Sep 19, 2017 | 12.52 | 12.56 | 12.10 | 12.33 | 152,276 | -0.25(-1.95%) |
Sep 18, 2017 | 12.18 | 12.64 | 11.93 | 12.57 | 192,047 | +0.33(+2.69%) |
Sep 15, 2017 | 12.12 | 12.45 | 11.90 | 12.24 | 307,795 | +0.20(+1.66%) |
Sep 14, 2017 | 12.49 | 12.65 | 11.95 | 12.04 | 279,009 | -0.29(-2.36%) |
Sep 13, 2017 | 12.34 | 13.03 | 12.18 | 12.33 | 430,502 | +0.08(+0.63%) |
Sep 12, 2017 | 11.61 | 12.32 | 11.61 | 12.26 | 401,318 | +0.64(+5.48%) |
Sep 11, 2017 | 11.04 | 11.81 | 11.04 | 11.62 | 196,775 | +0.64(+5.80%) |
Sep 08, 2017 | 11.36 | 11.36 | 10.78 | 10.98 | 224,107 | -0.40(-3.50%) |
Sep 07, 2017 | 12.05 | 12.49 | 11.28 | 11.38 | 277,341 | -0.60(-4.99%) |
Sep 06, 2017 | 11.31 | 12.07 | 11.31 | 11.98 | 299,216 | +0.67(+5.90%) |
Sep 05, 2017 | 11.03 | 11.50 | 11.03 | 11.31 | 298,854 | +0.25(+2.22%) |