Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.11 | 11.24 | 10.95 | 11.15 | 361,536 | +0.00(+0.00%) |
Jan 30, 2019 | 11.10 | 11.32 | 10.93 | 11.15 | 282,921 | +0.16(+1.43%) |
Jan 29, 2019 | 10.88 | 11.12 | 10.79 | 10.99 | 376,794 | +0.14(+1.29%) |
Jan 28, 2019 | 10.76 | 10.98 | 10.57 | 10.85 | 413,260 | +0.01(+0.08%) |
Jan 25, 2019 | 10.78 | 11.08 | 10.70 | 10.84 | 292,551 | +0.21(+1.97%) |
Jan 24, 2019 | 10.36 | 10.71 | 10.36 | 10.63 | 432,033 | +0.27(+2.61%) |
Jan 23, 2019 | 10.66 | 10.66 | 10.28 | 10.36 | 300,052 | -0.24(-2.22%) |
Jan 22, 2019 | 10.33 | 10.71 | 10.25 | 10.60 | 358,562 | +0.16(+1.50%) |
Jan 18, 2019 | 10.21 | 10.60 | 10.16 | 10.44 | 580,747 | +0.32(+3.19%) |
Jan 17, 2019 | 10.06 | 10.21 | 9.857 | 10.12 | 1,920,214 | -0.03(-0.26%) |
Jan 16, 2019 | 10.35 | 10.42 | 10.06 | 10.15 | 716,523 | -0.12(-1.19%) |
Jan 15, 2019 | 10.24 | 10.51 | 10.17 | 10.27 | 220,381 | -0.05(-0.51%) |
Jan 14, 2019 | 10.33 | 10.51 | 10.14 | 10.32 | 317,740 | -0.10(-0.92%) |
Jan 11, 2019 | 10.21 | 10.55 | 10.06 | 10.42 | 448,456 | +0.15(+1.44%) |
Jan 10, 2019 | 9.936 | 10.38 | 9.927 | 10.27 | 524,496 | +0.31(+3.16%) |
Jan 09, 2019 | 9.918 | 10.02 | 9.753 | 9.953 | 390,147 | +0.06(+0.62%) |
Jan 08, 2019 | 9.596 | 9.988 | 9.587 | 9.892 | 575,799 | +0.40(+4.23%) |
Jan 07, 2019 | 8.967 | 9.587 | 8.958 | 9.491 | 442,143 | +0.52(+5.84%) |
Jan 04, 2019 | 8.610 | 9.194 | 8.488 | 8.967 | 554,724 | +0.50(+5.87%) |
Jan 03, 2019 | 8.810 | 8.863 | 8.462 | 8.470 | 385,512 | -0.38(-4.33%) |
Jan 02, 2019 | 8.392 | 8.854 | 8.100 | 8.854 | 675,025 | +0.45(+5.40%) |
Dec 31, 2018 | 8.616 | 8.796 | 8.065 | 8.400 | 749,501 | -0.30(-3.46%) |
Dec 28, 2018 | 8.831 | 8.917 | 8.573 | 8.702 | 578,130 | -0.14(-1.56%) |
Dec 27, 2018 | 8.581 | 8.839 | 8.426 | 8.839 | 764,938 | +0.03(+0.39%) |
Dec 26, 2018 | 8.581 | 8.848 | 8.487 | 8.805 | 721,013 | +0.22(+2.61%) |
Dec 24, 2018 | 8.547 | 8.917 | 8.487 | 8.581 | 220,400 | +0.03(+0.30%) |
Dec 21, 2018 | 9.072 | 9.089 | 8.504 | 8.555 | 1,342,852 | -0.49(-5.42%) |
Dec 20, 2018 | 9.459 | 9.554 | 8.969 | 9.046 | 604,494 | -0.44(-4.63%) |
Dec 19, 2018 | 9.528 | 9.898 | 9.416 | 9.485 | 286,741 | -0.03(-0.36%) |
Dec 18, 2018 | 9.838 | 10.03 | 9.519 | 9.519 | 492,991 | -0.24(-2.47%) |
Dec 17, 2018 | 9.399 | 10.04 | 9.278 | 9.760 | 793,511 | +0.34(+3.56%) |
Dec 14, 2018 | 9.356 | 9.786 | 9.339 | 9.425 | 300,102 | -0.05(-0.55%) |
Dec 13, 2018 | 9.752 | 9.752 | 9.330 | 9.476 | 258,834 | -0.26(-2.65%) |
Dec 12, 2018 | 9.528 | 9.941 | 9.515 | 9.735 | 279,695 | +0.34(+3.67%) |
Dec 11, 2018 | 10.12 | 10.27 | 9.390 | 9.390 | 597,164 | -0.71(-6.99%) |
Dec 10, 2018 | 10.16 | 10.30 | 9.941 | 10.10 | 353,237 | -0.09(-0.84%) |
Dec 07, 2018 | 10.16 | 10.33 | 10.05 | 10.18 | 290,808 | -0.03(-0.34%) |
Dec 06, 2018 | 10.20 | 10.44 | 10.03 | 10.22 | 634,543 | -0.15(-1.41%) |
Dec 04, 2018 | 10.82 | 10.93 | 10.34 | 10.36 | 352,850 | -0.51(-4.67%) |
Dec 03, 2018 | 11.11 | 11.27 | 10.78 | 10.87 | 377,410 | -0.10(-0.94%) |
Nov 30, 2018 | 10.99 | 11.15 | 10.84 | 10.97 | 319,389 | -0.04(-0.39%) |
Nov 29, 2018 | 10.91 | 11.28 | 10.91 | 11.02 | 248,454 | +0.02(+0.16%) |
Nov 28, 2018 | 10.78 | 11.05 | 10.47 | 11.00 | 293,096 | +0.24(+2.24%) |
Nov 27, 2018 | 11.07 | 11.15 | 10.70 | 10.76 | 207,837 | -0.40(-3.62%) |
Nov 26, 2018 | 11.18 | 11.36 | 11.16 | 11.16 | 279,448 | +0.03(+0.23%) |
Nov 23, 2018 | 10.96 | 11.28 | 10.89 | 11.14 | 115,254 | +0.21(+1.89%) |
Nov 21, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.37(-3.27%) | |
Nov 20, 2018 | 11.18 | 11.48 | 11.04 | 11.30 | 326,271 | -0.01(-0.08%) |
Nov 19, 2018 | 11.20 | 11.44 | 11.14 | 11.31 | 295,841 | +0.05(+0.46%) |
Nov 16, 2018 | 11.22 | 11.40 | 11.10 | 11.26 | 456,486 | -0.02(-0.15%) |
Nov 15, 2018 | 11.41 | 11.52 | 11.21 | 11.28 | 320,646 | -0.32(-2.75%) |
Nov 14, 2018 | 11.43 | 11.69 | 11.43 | 11.59 | 299,317 | +0.11(+0.97%) |
Nov 13, 2018 | 11.79 | 11.89 | 11.40 | 11.48 | 625,507 | -0.28(-2.41%) |
Nov 12, 2018 | 12.38 | 12.38 | 11.76 | 11.77 | 474,208 | -0.62(-5.00%) |
Nov 09, 2018 | 12.51 | 12.59 | 12.17 | 12.39 | 364,119 | -0.20(-1.57%) |
Nov 08, 2018 | 12.85 | 12.90 | 12.45 | 12.58 | 415,058 | -0.41(-3.18%) |
Nov 07, 2018 | 12.49 | 13.36 | 12.13 | 13.00 | 731,393 | +0.58(+4.64%) |
Nov 06, 2018 | 14.63 | 15.01 | 12.41 | 12.42 | 1,698,297 | -3.48(-21.87%) |
Nov 05, 2018 | 15.95 | 16.03 | 15.48 | 15.90 | 353,919 | -0.09(-0.54%) |
Nov 02, 2018 | 15.76 | 16.09 | 15.75 | 15.98 | 334,957 | +0.24(+1.53%) |
Nov 01, 2018 | 15.48 | 15.83 | 15.14 | 15.74 | 357,598 | +0.34(+2.18%) |
Oct 31, 2018 | 15.56 | 15.56 | 15.29 | 15.41 | 256,171 | +0.03(+0.17%) |
Oct 30, 2018 | 14.93 | 15.39 | 14.76 | 15.38 | 186,458 | +0.48(+3.24%) |
Oct 29, 2018 | 15.49 | 15.58 | 14.73 | 14.90 | 173,743 | -0.37(-2.42%) |
Oct 26, 2018 | 15.29 | 15.58 | 14.66 | 15.27 | 441,033 | -0.18(-1.17%) |
Oct 25, 2018 | 15.01 | 15.55 | 14.86 | 15.45 | 532,720 | +0.58(+3.88%) |
Oct 24, 2018 | 15.70 | 15.79 | 14.84 | 14.87 | 268,464 | -0.86(-5.47%) |
Oct 23, 2018 | 15.70 | 15.77 | 15.29 | 15.73 | 410,876 | -0.19(-1.19%) |
Oct 22, 2018 | 15.97 | 16.08 | 15.87 | 15.92 | 208,197 | -0.03(-0.16%) |
Oct 19, 2018 | 15.84 | 16.23 | 15.84 | 15.95 | 188,450 | +0.10(+0.65%) |
Oct 18, 2018 | 15.97 | 16.28 | 15.77 | 15.85 | 284,836 | -0.22(-1.39%) |
Oct 17, 2018 | 16.08 | 16.35 | 15.91 | 16.07 | 282,314 | -0.10(-0.64%) |
Oct 16, 2018 | 15.48 | 16.24 | 15.27 | 16.17 | 587,479 | +0.73(+4.74%) |
Oct 15, 2018 | 15.00 | 15.59 | 14.86 | 15.44 | 376,206 | +0.39(+2.57%) |
Oct 12, 2018 | 15.80 | 15.88 | 14.98 | 15.05 | 246,890 | -0.55(-3.53%) |
Oct 11, 2018 | 15.92 | 15.94 | 15.55 | 15.60 | 270,761 | -0.37(-2.32%) |
Oct 10, 2018 | 16.49 | 16.55 | 15.96 | 15.97 | 214,742 | -0.09(-0.54%) |
Oct 09, 2018 | 16.71 | 16.71 | 16.05 | 16.06 | 271,723 | -0.75(-4.45%) |
Oct 08, 2018 | 16.72 | 16.84 | 16.57 | 16.81 | 204,806 | +0.09(+0.51%) |
Oct 05, 2018 | 16.94 | 16.94 | 16.56 | 16.72 | 445,797 | -0.18(-1.07%) |
Oct 04, 2018 | 16.88 | 17.08 | 16.78 | 16.90 | 244,227 | -0.04(-0.25%) |
Oct 03, 2018 | 16.59 | 17.00 | 16.53 | 16.95 | 268,142 | +0.39(+2.34%) |
Oct 02, 2018 | 16.29 | 16.66 | 16.29 | 16.56 | 250,510 | +0.20(+1.21%) |
Oct 01, 2018 | 16.39 | 16.54 | 16.05 | 16.36 | 226,529 | +0.03(+0.16%) |
Sep 28, 2018 | 16.27 | 16.40 | 16.17 | 16.34 | 209,157 | +0.01(+0.05%) |
Sep 27, 2018 | 16.69 | 16.79 | 16.30 | 16.33 | 215,627 | -0.34(-2.05%) |
Sep 26, 2018 | 16.80 | 16.96 | 16.64 | 16.67 | 322,462 | -0.17(-1.01%) |
Sep 25, 2018 | 16.94 | 17.01 | 16.64 | 16.84 | 203,770 | -0.05(-0.30%) |
Sep 24, 2018 | 17.02 | 17.26 | 16.64 | 16.89 | 319,961 | -0.14(-0.80%) |
Sep 21, 2018 | 16.96 | 17.44 | 16.68 | 17.03 | 663,267 | +0.16(+0.96%) |
Sep 20, 2018 | 16.64 | 16.87 | 16.57 | 16.87 | 136,213 | +0.27(+1.65%) |
Sep 19, 2018 | 16.54 | 16.82 | 16.52 | 16.59 | 187,901 | +0.01(+0.05%) |
Sep 18, 2018 | 16.52 | 16.71 | 16.45 | 16.58 | 130,181 | +0.00(+0.00%) |
Sep 17, 2018 | 16.80 | 16.88 | 16.52 | 16.58 | 173,940 | -0.20(-1.17%) |
Sep 14, 2018 | 16.62 | 16.97 | 16.62 | 16.78 | 205,062 | +0.18(+1.08%) |
Sep 13, 2018 | 16.48 | 16.73 | 16.36 | 16.60 | 142,097 | +0.15(+0.88%) |
Sep 12, 2018 | 16.20 | 16.53 | 16.12 | 16.46 | 151,516 | +0.23(+1.42%) |
Sep 11, 2018 | 16.24 | 16.36 | 16.09 | 16.23 | 171,287 | -0.04(-0.26%) |
Sep 10, 2018 | 16.36 | 16.36 | 16.11 | 16.27 | 170,991 | -0.03(-0.16%) |
Sep 07, 2018 | 16.34 | 16.47 | 16.17 | 16.29 | 140,724 | -0.08(-0.47%) |
Sep 06, 2018 | 16.46 | 16.54 | 16.31 | 16.37 | 248,191 | -0.03(-0.16%) |
Sep 05, 2018 | 16.19 | 16.44 | 16.10 | 16.40 | 245,613 | +0.16(+1.00%) |
Sep 04, 2018 | 16.37 | 16.46 | 16.07 | 16.23 | 304,836 | -0.21(-1.25%) |
Aug 31, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.16(+1.00%) | |
Aug 30, 2018 | 16.04 | 16.32 | 16.04 | 16.28 | 395,928 | +0.19(+1.17%) |
Aug 29, 2018 | 16.10 | 16.34 | 16.02 | 16.09 | 470,368 | +0.04(+0.27%) |
Aug 28, 2018 | 15.89 | 16.25 | 15.86 | 16.05 | 491,311 | +0.20(+1.24%) |
Aug 27, 2018 | 15.89 | 16.76 | 15.76 | 15.85 | 472,295 | +0.09(+0.54%) |
Aug 24, 2018 | 15.91 | 16.10 | 15.73 | 15.76 | 353,625 | -0.03(-0.22%) |
Aug 23, 2018 | 16.17 | 16.58 | 15.70 | 15.80 | 657,573 | -0.43(-2.63%) |
Aug 22, 2018 | 14.36 | 16.50 | 14.36 | 16.23 | 1,131,057 | +1.98(+13.93%) |
Aug 21, 2018 | 14.05 | 14.34 | 14.05 | 14.24 | 240,969 | +0.21(+1.46%) |
Aug 20, 2018 | 14.11 | 14.19 | 13.96 | 14.04 | 252,053 | -0.07(-0.48%) |
Aug 17, 2018 | 14.03 | 14.21 | 13.93 | 14.11 | 320,052 | +0.04(+0.30%) |
Aug 16, 2018 | 13.68 | 14.34 | 13.68 | 14.06 | 307,705 | +0.49(+3.59%) |
Aug 15, 2018 | 13.22 | 13.59 | 13.08 | 13.58 | 1,007,357 | +0.30(+2.25%) |
Aug 14, 2018 | 13.35 | 13.52 | 13.16 | 13.28 | 357,690 | -0.07(-0.51%) |
Aug 13, 2018 | 13.81 | 13.81 | 13.22 | 13.34 | 245,884 | -0.42(-3.04%) |
Aug 10, 2018 | 13.99 | 14.06 | 13.70 | 13.76 | 280,046 | -0.26(-1.83%) |
Aug 09, 2018 | 14.05 | 14.28 | 13.91 | 14.02 | 403,637 | -0.09(-0.61%) |
Aug 08, 2018 | 14.24 | 14.35 | 13.94 | 14.11 | 319,642 | -0.16(-1.14%) |
Aug 07, 2018 | 14.61 | 14.81 | 14.15 | 14.27 | 344,057 | -0.25(-1.71%) |
Aug 06, 2018 | 14.38 | 14.72 | 14.38 | 14.52 | 355,437 | +0.03(+0.24%) |
Aug 03, 2018 | 14.59 | 14.74 | 14.33 | 14.48 | 386,028 | -0.13(-0.88%) |
Aug 02, 2018 | 14.81 | 14.82 | 14.04 | 14.61 | 551,334 | -0.51(-3.39%) |
Aug 01, 2018 | 13.99 | 15.44 | 13.69 | 15.12 | 1,023,752 | +1.13(+8.06%) |
Jul 31, 2018 | 15.93 | 16.20 | 13.65 | 13.99 | 1,435,174 | -3.33(-19.20%) |
Jul 30, 2018 | 17.23 | 17.50 | 17.15 | 17.32 | 248,527 | +0.09(+0.55%) |
Jul 27, 2018 | 17.30 | 17.40 | 17.22 | 17.23 | 186,112 | -0.10(-0.59%) |
Jul 26, 2018 | 17.25 | 17.37 | 17.11 | 17.33 | 227,127 | +0.13(+0.75%) |
Jul 25, 2018 | 17.35 | 17.52 | 17.06 | 17.20 | 127,271 | -0.25(-1.42%) |
Jul 24, 2018 | 17.52 | 17.53 | 17.35 | 17.45 | 145,663 | +0.10(+0.59%) |
Jul 23, 2018 | 17.28 | 17.40 | 17.18 | 17.35 | 145,771 | +0.03(+0.20%) |
Jul 20, 2018 | 17.41 | 17.50 | 17.30 | 17.31 | 126,482 | -0.09(-0.54%) |
Jul 19, 2018 | 17.26 | 17.46 | 17.17 | 17.40 | 193,458 | +0.11(+0.64%) |
Jul 18, 2018 | 17.25 | 17.47 | 17.23 | 17.29 | 137,181 | +0.03(+0.20%) |
Jul 17, 2018 | 17.05 | 17.39 | 17.05 | 17.26 | 95,419 | +0.27(+1.56%) |
Jul 16, 2018 | 17.05 | 17.05 | 16.87 | 16.99 | 158,486 | +0.05(+0.30%) |
Jul 13, 2018 | 16.78 | 17.14 | 16.78 | 16.94 | 103,806 | +0.08(+0.46%) |
Jul 12, 2018 | 16.99 | 17.10 | 16.81 | 16.87 | 105,386 | -0.06(-0.35%) |
Jul 11, 2018 | 16.87 | 17.13 | 16.87 | 16.93 | 133,775 | -0.07(-0.40%) |
Jul 10, 2018 | 17.35 | 17.35 | 16.92 | 16.99 | 176,818 | -0.31(-1.78%) |
Jul 09, 2018 | 17.25 | 17.39 | 17.15 | 17.30 | 179,252 | +0.18(+1.05%) |
Jul 06, 2018 | 17.05 | 17.23 | 16.90 | 17.12 | 120,195 | +0.10(+0.60%) |
Jul 05, 2018 | 16.89 | 17.04 | 16.64 | 17.02 | 186,925 | +0.20(+1.17%) |
Jul 03, 2018 | 16.82 | 16.82 | 16.82 | 0 | +0.26(+1.55%) | |
Jul 02, 2018 | 16.51 | 16.58 | 16.31 | 16.57 | 139,589 | -0.07(-0.41%) |
Jun 29, 2018 | 16.53 | 16.70 | 16.49 | 16.64 | 152,936 | +0.15(+0.93%) |
Jun 28, 2018 | 16.45 | 16.53 | 16.26 | 16.48 | 119,775 | -0.03(-0.15%) |
Jun 27, 2018 | 16.45 | 16.77 | 16.29 | 16.51 | 199,910 | +0.14(+0.83%) |
Jun 26, 2018 | 16.37 | 16.47 | 16.26 | 16.37 | 265,114 | -0.01(-0.05%) |
Jun 25, 2018 | 16.40 | 16.55 | 16.22 | 16.38 | 212,957 | -0.11(-0.67%) |
Jun 22, 2018 | 16.74 | 16.84 | 16.30 | 16.49 | 366,522 | -0.14(-0.87%) |
Jun 21, 2018 | 16.92 | 16.94 | 16.54 | 16.64 | 335,677 | -0.20(-1.16%) |
Jun 20, 2018 | 16.05 | 17.12 | 15.86 | 16.83 | 849,649 | +1.22(+7.84%) |
Jun 19, 2018 | 15.91 | 16.23 | 15.53 | 15.61 | 416,209 | -0.47(-2.91%) |
Jun 18, 2018 | 15.86 | 16.18 | 15.85 | 16.08 | 297,190 | +0.06(+0.37%) |
Jun 15, 2018 | 16.06 | 15.64 | 16.02 | 596,390 | +0.25(+1.56%) | |
Jun 14, 2018 | 15.54 | 15.79 | 15.54 | 15.77 | 201,044 | +0.22(+1.42%) |
Jun 13, 2018 | 15.55 | 15.66 | 15.37 | 15.55 | 178,520 | -0.01(-0.05%) |
Jun 12, 2018 | 15.64 | 15.75 | 15.46 | 15.56 | 80,394 | -0.12(-0.76%) |
Jun 11, 2018 | 15.39 | 15.80 | 15.38 | 15.68 | 316,057 | +0.27(+1.76%) |
Jun 08, 2018 | 15.50 | 15.60 | 15.39 | 15.40 | 106,042 | -0.06(-0.38%) |
Jun 07, 2018 | 15.46 | 15.54 | 15.41 | 15.46 | 90,839 | +0.02(+0.11%) |
Jun 06, 2018 | 15.31 | 15.45 | 249,636 | -0.12(-0.76%) | ||
Jun 05, 2018 | 15.31 | 15.61 | 15.31 | 15.57 | 161,788 | +0.25(+1.61%) |
Jun 04, 2018 | 15.09 | 15.33 | 14.89 | 15.32 | 257,396 | +0.28(+1.86%) |
Jun 01, 2018 | 15.00 | 15.16 | 14.92 | 15.04 | 179,868 | +0.19(+1.26%) |
May 31, 2018 | 14.98 | 15.05 | 14.85 | 14.85 | 171,079 | -0.12(-0.79%) |
May 30, 2018 | 14.86 | 15.14 | 14.86 | 14.97 | 127,814 | +0.19(+1.26%) |
May 29, 2018 | 14.51 | 14.84 | 14.44 | 14.78 | 154,782 | +0.13(+0.87%) |
May 25, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.23(-1.54%) | |
May 24, 2018 | 14.74 | 14.92 | 14.63 | 14.89 | 126,793 | +0.10(+0.69%) |
May 23, 2018 | 14.70 | 14.81 | 14.66 | 14.78 | 94,124 | -0.03(-0.17%) |
May 22, 2018 | 14.94 | 15.20 | 14.79 | 14.81 | 155,756 | -0.06(-0.40%) |
May 21, 2018 | 14.74 | 14.89 | 14.67 | 14.87 | 217,929 | +0.18(+1.21%) |
May 18, 2018 | 14.72 | 14.74 | 14.60 | 14.69 | 142,076 | +0.05(+0.35%) |
May 17, 2018 | 14.43 | 14.71 | 14.43 | 14.64 | 252,102 | +0.16(+1.11%) |
May 16, 2018 | 14.13 | 14.59 | 14.13 | 14.48 | 356,229 | +0.39(+2.77%) |
May 15, 2018 | 14.05 | 14.21 | 13.99 | 14.09 | 123,509 | -0.03(-0.18%) |
May 14, 2018 | 14.13 | 14.20 | 14.01 | 14.11 | 222,527 | -0.01(-0.06%) |
May 11, 2018 | 14.11 | 14.22 | 14.03 | 14.12 | 78,702 | -0.04(-0.30%) |
May 10, 2018 | 14.13 | 14.28 | 14.06 | 14.16 | 117,309 | +0.06(+0.42%) |
May 09, 2018 | 14.30 | 14.30 | 13.96 | 14.11 | 137,744 | -0.14(-0.95%) |
May 08, 2018 | 13.93 | 14.42 | 13.93 | 14.24 | 185,130 | +0.10(+0.72%) |
May 07, 2018 | 14.06 | 14.21 | 13.96 | 14.14 | 176,812 | +0.14(+0.97%) |
May 04, 2018 | 13.81 | 14.17 | 13.81 | 14.00 | 183,145 | +0.14(+0.98%) |
May 03, 2018 | 13.94 | 14.00 | 13.45 | 13.87 | 429,369 | -0.08(-0.61%) |
May 02, 2018 | 14.03 | 14.75 | 13.95 | 13.95 | 336,690 | -0.30(-2.09%) |
May 01, 2018 | 17.09 | 17.09 | 13.38 | 14.25 | 1,008,048 | -3.49(-19.67%) |
Apr 30, 2018 | 18.01 | 18.10 | 17.73 | 17.74 | 122,045 | -0.30(-1.65%) |
Apr 27, 2018 | 18.31 | 18.42 | 18.00 | 18.04 | 81,709 | -0.22(-1.21%) |
Apr 26, 2018 | 18.58 | 18.58 | 18.05 | 18.26 | 106,954 | -0.22(-1.19%) |
Apr 25, 2018 | 18.39 | 18.56 | 18.20 | 18.48 | 122,076 | +0.12(+0.65%) |
Apr 24, 2018 | 18.76 | 18.76 | 18.23 | 18.36 | 134,398 | -0.25(-1.32%) |
Apr 23, 2018 | 18.78 | 18.78 | 18.46 | 18.61 | 86,747 | -0.16(-0.86%) |
Apr 20, 2018 | 18.79 | 18.86 | 18.58 | 18.77 | 123,785 | -0.14(-0.76%) |
Apr 19, 2018 | 18.94 | 19.15 | 18.87 | 18.91 | 217,641 | -0.08(-0.45%) |
Apr 18, 2018 | 18.95 | 19.06 | 18.86 | 19.00 | 143,064 | +0.09(+0.49%) |
Apr 17, 2018 | 18.67 | 19.12 | 18.67 | 18.90 | 147,630 | +0.31(+1.69%) |
Apr 16, 2018 | 18.24 | 18.64 | 18.16 | 18.59 | 164,910 | +0.40(+2.19%) |
Apr 13, 2018 | 18.10 | 18.33 | 17.98 | 18.19 | 106,325 | +0.12(+0.66%) |
Apr 12, 2018 | 17.99 | 18.23 | 17.95 | 18.07 | 79,941 | +0.13(+0.71%) |
Apr 11, 2018 | 17.94 | 18.14 | 17.86 | 17.94 | 107,200 | -0.18(-0.98%) |
Apr 10, 2018 | 17.92 | 18.21 | 17.81 | 18.12 | 202,134 | +0.44(+2.50%) |
Apr 09, 2018 | 17.86 | 18.06 | 17.62 | 17.68 | 189,993 | +0.02(+0.10%) |
Apr 06, 2018 | 17.80 | 17.99 | 17.56 | 17.66 | 240,610 | -0.32(-1.79%) |
Apr 05, 2018 | 17.73 | 18.09 | 17.63 | 17.99 | 114,500 | +0.36(+2.02%) |
Apr 04, 2018 | 17.32 | 17.73 | 17.03 | 17.63 | 278,634 | +0.04(+0.24%) |
Apr 03, 2018 | 17.17 | 17.61 | 17.09 | 17.59 | 164,065 | +0.45(+2.63%) |
Apr 02, 2018 | 17.35 | 17.43 | 16.95 | 17.14 | 139,563 | -0.19(-1.08%) |
Mar 29, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.24(+1.43%) | |
Mar 28, 2018 | 17.29 | 17.52 | 16.94 | 17.08 | 294,822 | -0.17(-0.98%) |
Mar 27, 2018 | 17.59 | 17.59 | 17.15 | 17.25 | 138,614 | -0.29(-1.64%) |
Mar 26, 2018 | 17.46 | 17.58 | 17.23 | 17.53 | 266,835 | +0.31(+1.81%) |
Mar 23, 2018 | 18.02 | 18.23 | 17.22 | 17.22 | 188,241 | -0.77(-4.27%) |
Mar 22, 2018 | 18.20 | 18.43 | 17.99 | 17.99 | 275,480 | -0.37(-2.02%) |
Mar 21, 2018 | 18.29 | 18.59 | 18.27 | 18.36 | 97,344 | +0.06(+0.32%) |
Mar 20, 2018 | 18.43 | 18.45 | 18.18 | 18.30 | 117,379 | -0.03(-0.18%) |
Mar 19, 2018 | 18.47 | 18.47 | 18.11 | 18.34 | 141,272 | -0.14(-0.73%) |
Mar 16, 2018 | 18.48 | 18.74 | 18.00 | 18.47 | 477,961 | -0.01(-0.05%) |
Mar 15, 2018 | 18.63 | 18.72 | 18.37 | 18.48 | 126,203 | -0.12(-0.64%) |
Mar 14, 2018 | 18.96 | 18.97 | 18.54 | 18.60 | 208,209 | -0.28(-1.47%) |
Mar 13, 2018 | 19.00 | 19.22 | 18.77 | 18.88 | 154,789 | -0.03(-0.18%) |
Mar 12, 2018 | 18.78 | 19.04 | 18.65 | 18.91 | 249,940 | +0.19(+1.04%) |
Mar 09, 2018 | 17.96 | 18.73 | 17.76 | 18.72 | 985,293 | +0.89(+4.97%) |
Mar 08, 2018 | 18.18 | 18.23 | 17.77 | 17.83 | 141,859 | -0.30(-1.63%) |
Mar 07, 2018 | 18.22 | 18.12 | 131,560 | +0.31(+1.75%) | ||
Mar 06, 2018 | 17.40 | 17.97 | 17.36 | 17.81 | 189,724 | +0.45(+2.58%) |
Mar 05, 2018 | 17.32 | 17.67 | 17.26 | 17.37 | 132,941 | -0.06(-0.34%) |
Mar 02, 2018 | 17.16 | 17.48 | 17.05 | 17.42 | 152,950 | +0.13(+0.73%) |
Mar 01, 2018 | 17.16 | 17.59 | 17.10 | 17.30 | 208,881 | +0.08(+0.44%) |
Feb 28, 2018 | 17.56 | 17.60 | 17.22 | 17.22 | 168,887 | -0.26(-1.50%) |
Feb 27, 2018 | 17.66 | 17.91 | 17.48 | 17.48 | 118,607 | -0.19(-1.10%) |
Feb 26, 2018 | 17.58 | 17.73 | 17.51 | 17.68 | 120,202 | +0.13(+0.72%) |
Feb 23, 2018 | 17.63 | 17.96 | 17.41 | 17.55 | 133,481 | +0.05(+0.29%) |
Feb 22, 2018 | 17.48 | 17.50 | 86,192 | -0.04(-0.24%) | ||
Feb 21, 2018 | 17.35 | 17.85 | 17.35 | 17.54 | 136,300 | +0.16(+0.92%) |
Feb 20, 2018 | 17.55 | 17.71 | 17.28 | 17.38 | 136,519 | -0.22(-1.25%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.18(+1.02%) | |
Feb 15, 2018 | 17.52 | 17.63 | 17.12 | 17.42 | 311,627 | +0.08(+0.49%) |
Feb 14, 2018 | 16.74 | 17.39 | 16.74 | 17.34 | 401,162 | +0.42(+2.49%) |
Feb 13, 2018 | 16.51 | 16.93 | 16.41 | 16.92 | 309,279 | +0.30(+1.78%) |
Feb 12, 2018 | 17.10 | 17.10 | 16.56 | 16.62 | 259,504 | -0.42(-2.48%) |
Feb 09, 2018 | 16.80 | 17.23 | 16.58 | 17.04 | 261,752 | +0.42(+2.54%) |
Feb 08, 2018 | 16.94 | 17.07 | 16.62 | 16.62 | 192,717 | -0.41(-2.43%) |
Feb 07, 2018 | 17.89 | 17.89 | 16.98 | 17.04 | 206,544 | -0.94(-5.21%) |
Feb 06, 2018 | 17.96 | 18.91 | 17.49 | 17.97 | 432,671 | -0.50(-2.70%) |
Feb 05, 2018 | 18.78 | 18.88 | 18.27 | 18.47 | 151,431 | -0.43(-2.28%) |
Feb 02, 2018 | 19.19 | 19.23 | 18.84 | 18.90 | 146,754 | -0.46(-2.35%) |