Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 15.31 | 15.48 | 15.12 | 15.14 | 891,552 | -0.01(-0.05%) |
Oct 30, 2018 | 14.83 | 15.20 | 14.83 | 15.15 | 614,279 | +0.22(+1.49%) |
Oct 29, 2018 | 15.25 | 15.39 | 14.63 | 14.93 | 823,752 | -0.17(-1.13%) |
Oct 26, 2018 | 15.13 | 15.35 | 14.83 | 15.10 | 622,828 | -0.20(-1.31%) |
Oct 25, 2018 | 15.32 | 15.48 | 15.12 | 15.30 | 609,211 | +0.15(+0.98%) |
Oct 24, 2018 | 15.62 | 15.85 | 15.15 | 15.15 | 572,165 | -0.32(-2.06%) |
Oct 23, 2018 | 15.32 | 15.60 | 15.17 | 15.47 | 567,130 | -0.15(-0.95%) |
Oct 22, 2018 | 15.61 | 15.74 | 15.48 | 15.62 | 427,236 | +0.03(+0.19%) |
Oct 19, 2018 | 15.80 | 16.02 | 15.55 | 15.59 | 600,806 | -0.19(-1.17%) |
Oct 18, 2018 | 15.71 | 16.16 | 15.62 | 15.77 | 696,288 | -0.04(-0.23%) |
Oct 17, 2018 | 15.74 | 15.93 | 15.48 | 15.81 | 1,039,004 | -0.04(-0.23%) |
Oct 16, 2018 | 15.31 | 16.02 | 15.19 | 15.85 | 1,782,270 | +0.64(+4.19%) |
Oct 15, 2018 | 14.93 | 15.33 | 14.81 | 15.21 | 1,119,591 | +0.36(+2.44%) |
Oct 12, 2018 | 14.72 | 15.17 | 14.61 | 14.85 | 729,425 | -0.21(-1.38%) |
Oct 11, 2018 | 15.03 | 15.27 | 14.46 | 15.06 | 819,593 | +0.60(+4.15%) |
Oct 10, 2018 | 14.82 | 14.85 | 14.45 | 14.46 | 536,283 | -0.36(-2.40%) |
Oct 09, 2018 | 14.83 | 15.06 | 14.80 | 14.81 | 425,341 | -0.04(-0.25%) |
Oct 08, 2018 | 14.71 | 14.86 | 14.64 | 14.85 | 257,287 | +0.04(+0.30%) |
Oct 05, 2018 | 14.83 | 14.86 | 14.66 | 14.80 | 369,643 | +0.01(+0.05%) |
Oct 04, 2018 | 15.07 | 15.18 | 14.72 | 14.80 | 493,209 | -0.33(-2.15%) |
Oct 03, 2018 | 14.86 | 15.19 | 14.69 | 15.12 | 768,543 | +0.27(+1.79%) |
Oct 02, 2018 | 14.80 | 14.97 | 14.62 | 14.86 | 868,212 | +0.11(+0.75%) |
Oct 01, 2018 | 14.71 | 14.93 | 14.66 | 14.74 | 614,075 | +0.13(+0.86%) |
Sep 28, 2018 | 14.62 | 15.17 | 14.51 | 14.62 | 772,658 | +0.00(+0.00%) |
Sep 27, 2018 | 14.43 | 14.66 | 14.40 | 14.62 | 178,482 | +0.22(+1.54%) |
Sep 26, 2018 | 14.43 | 14.69 | 14.32 | 14.40 | 280,068 | -0.11(-0.77%) |
Sep 25, 2018 | 14.84 | 14.97 | 14.40 | 14.51 | 314,751 | -0.30(-2.00%) |
Sep 24, 2018 | 14.88 | 15.09 | 14.66 | 14.80 | 359,434 | -0.04(-0.25%) |
Sep 21, 2018 | 14.73 | 15.01 | 14.66 | 14.84 | 497,722 | +0.15(+1.01%) |
Sep 20, 2018 | 14.62 | 14.69 | 14.46 | 14.69 | 405,318 | +0.15(+1.02%) |
Sep 19, 2018 | 14.25 | 14.69 | 14.21 | 14.54 | 349,300 | +0.33(+2.34%) |
Sep 18, 2018 | 14.40 | 14.80 | 14.17 | 14.21 | 660,966 | -0.11(-0.78%) |
Sep 17, 2018 | 14.06 | 14.51 | 14.06 | 14.32 | 399,025 | +0.26(+1.84%) |
Sep 14, 2018 | 13.99 | 14.14 | 13.80 | 14.06 | 310,603 | +0.11(+0.80%) |
Sep 13, 2018 | 13.84 | 14.06 | 13.84 | 13.95 | 304,179 | +0.07(+0.53%) |
Sep 12, 2018 | 13.69 | 13.93 | 13.66 | 13.88 | 370,061 | +0.26(+1.90%) |
Sep 11, 2018 | 13.32 | 13.80 | 13.32 | 13.62 | 339,224 | +0.15(+1.10%) |
Sep 10, 2018 | 13.51 | 13.77 | 13.40 | 13.47 | 427,823 | +0.04(+0.28%) |
Sep 07, 2018 | 12.80 | 13.51 | 12.69 | 13.43 | 718,617 | +0.56(+4.31%) |
Sep 06, 2018 | 12.95 | 13.10 | 12.77 | 12.88 | 479,507 | +0.11(+0.87%) |
Sep 05, 2018 | 12.58 | 13.03 | 12.51 | 12.77 | 635,002 | +0.37(+2.99%) |
Sep 04, 2018 | 12.55 | 12.58 | 12.32 | 12.40 | 539,863 | -0.04(-0.30%) |
Aug 31, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.04(-0.30%) | |
Aug 30, 2018 | 12.55 | 12.69 | 12.40 | 12.47 | 433,333 | -0.15(-1.17%) |
Aug 29, 2018 | 12.51 | 12.69 | 12.43 | 12.62 | 452,480 | +0.15(+1.19%) |
Aug 28, 2018 | 12.51 | 12.58 | 12.40 | 12.47 | 305,660 | +0.00(+0.00%) |
Aug 27, 2018 | 12.47 | 12.58 | 12.34 | 12.47 | 445,562 | +0.00(+0.00%) |
Aug 24, 2018 | 12.95 | 12.95 | 12.47 | 12.47 | 415,038 | -0.15(-1.17%) |
Aug 23, 2018 | 12.51 | 12.69 | 12.51 | 12.62 | 423,699 | +0.11(+0.89%) |
Aug 22, 2018 | 12.47 | 12.58 | 12.40 | 12.51 | 539,299 | +0.07(+0.60%) |
Aug 21, 2018 | 12.55 | 12.58 | 12.40 | 12.43 | 455,810 | +0.00(+0.00%) |
Aug 20, 2018 | 12.32 | 12.47 | 12.16 | 12.43 | 637,638 | +0.37(+3.07%) |
Aug 17, 2018 | 12.03 | 12.21 | 11.81 | 12.06 | 487,724 | +0.04(+0.31%) |
Aug 16, 2018 | 11.92 | 12.14 | 11.75 | 12.03 | 457,981 | +0.26(+2.20%) |
Aug 15, 2018 | 12.18 | 12.25 | 11.69 | 11.77 | 650,250 | -0.44(-3.64%) |
Aug 14, 2018 | 12.36 | 12.47 | 12.18 | 12.21 | 570,120 | -0.11(-0.90%) |
Aug 13, 2018 | 12.66 | 12.84 | 12.32 | 12.32 | 426,587 | -0.33(-2.63%) |
Aug 10, 2018 | 12.69 | 12.93 | 12.62 | 12.66 | 395,989 | -0.04(-0.29%) |
Aug 09, 2018 | 12.77 | 12.77 | 12.36 | 12.69 | 899,778 | +0.55(+4.53%) |
Aug 08, 2018 | 12.25 | 12.33 | 11.92 | 12.14 | 914,933 | -0.18(-1.49%) |
Aug 07, 2018 | 12.51 | 12.51 | 12.29 | 12.33 | 402,972 | -0.04(-0.30%) |
Aug 06, 2018 | 12.66 | 12.77 | 12.36 | 12.36 | 285,261 | -0.29(-2.32%) |
Aug 03, 2018 | 12.80 | 12.95 | 12.55 | 12.66 | 406,675 | -0.11(-0.86%) |
Aug 02, 2018 | 12.22 | 13.02 | 12.02 | 12.77 | 527,303 | +0.29(+2.35%) |
Aug 01, 2018 | 12.29 | 12.55 | 11.96 | 12.47 | 588,464 | +0.11(+0.89%) |
Jul 31, 2018 | 12.44 | 12.69 | 12.25 | 12.36 | 353,401 | -0.04(-0.30%) |
Jul 30, 2018 | 12.29 | 12.47 | 12.25 | 12.40 | 186,010 | +0.22(+1.81%) |
Jul 27, 2018 | 12.25 | 12.36 | 12.14 | 12.18 | 412,808 | -0.18(-1.48%) |
Jul 26, 2018 | 12.25 | 12.47 | 12.07 | 12.36 | 939,587 | +0.18(+1.51%) |
Jul 25, 2018 | 12.36 | 12.38 | 12.11 | 12.18 | 569,170 | -0.18(-1.48%) |
Jul 24, 2018 | 12.40 | 12.57 | 12.33 | 12.36 | 315,450 | -0.04(-0.30%) |
Jul 23, 2018 | 12.47 | 12.58 | 12.33 | 12.40 | 276,118 | -0.04(-0.30%) |
Jul 20, 2018 | 12.77 | 12.79 | 12.40 | 12.44 | 325,416 | -0.33(-2.59%) |
Jul 19, 2018 | 12.88 | 12.95 | 12.62 | 12.77 | 281,520 | -0.07(-0.57%) |
Jul 18, 2018 | 12.84 | 12.88 | 12.55 | 12.84 | 543,556 | +0.29(+2.34%) |
Jul 17, 2018 | 12.51 | 12.69 | 12.33 | 12.55 | 446,694 | -0.04(-0.29%) |
Jul 16, 2018 | 12.80 | 12.99 | 12.51 | 12.58 | 434,354 | -0.48(-3.65%) |
Jul 13, 2018 | 13.24 | 13.30 | 13.06 | 13.06 | 177,329 | -0.18(-1.39%) |
Jul 12, 2018 | 13.35 | 13.35 | 13.02 | 13.24 | 207,448 | -0.07(-0.55%) |
Jul 11, 2018 | 13.68 | 13.72 | 13.28 | 13.32 | 294,560 | -0.44(-3.20%) |
Jul 10, 2018 | 14.01 | 14.09 | 13.72 | 13.76 | 344,353 | -0.18(-1.32%) |
Jul 09, 2018 | 14.05 | 14.20 | 13.87 | 13.94 | 332,638 | -0.07(-0.52%) |
Jul 06, 2018 | 13.94 | 14.05 | 13.76 | 14.01 | 434,355 | +0.00(+0.00%) |
Jul 05, 2018 | 13.98 | 14.09 | 13.83 | 14.01 | 315,307 | +0.18(+1.33%) |
Jul 03, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.11(+0.80%) | |
Jul 02, 2018 | 14.05 | 14.05 | 13.61 | 13.72 | 360,357 | -0.29(-2.09%) |
Jun 29, 2018 | 13.94 | 14.09 | 13.72 | 14.01 | 517,993 | +0.11(+0.79%) |
Jun 28, 2018 | 14.38 | 14.49 | 13.83 | 13.90 | 456,242 | -0.48(-3.32%) |
Jun 27, 2018 | 14.20 | 14.60 | 14.20 | 14.38 | 426,005 | +0.29(+2.08%) |
Jun 26, 2018 | 13.72 | 14.16 | 13.61 | 14.09 | 392,578 | +0.37(+2.67%) |
Jun 25, 2018 | 14.05 | 14.20 | 13.65 | 13.72 | 526,856 | -0.33(-2.35%) |
Jun 22, 2018 | 13.79 | 14.12 | 13.68 | 14.05 | 882,759 | +0.70(+5.22%) |
Jun 21, 2018 | 13.43 | 13.61 | 13.32 | 13.35 | 380,767 | -0.15(-1.09%) |
Jun 20, 2018 | 13.24 | 13.54 | 13.13 | 13.50 | 396,840 | +0.37(+2.79%) |
Jun 19, 2018 | 13.17 | 12.84 | 13.13 | 377,276 | +0.11(+0.85%) | |
Jun 18, 2018 | 12.55 | 13.06 | 12.55 | 13.02 | 275,998 | +0.44(+3.50%) |
Jun 15, 2018 | 13.02 | 12.55 | 12.58 | 460,718 | -0.44(-3.38%) | |
Jun 14, 2018 | 12.88 | 13.02 | 12.80 | 13.02 | 273,383 | +0.29(+2.31%) |
Jun 13, 2018 | 12.84 | 12.91 | 12.66 | 12.73 | 281,317 | -0.15(-1.14%) |
Jun 12, 2018 | 13.24 | 13.28 | 12.84 | 12.88 | 444,486 | -0.33(-2.50%) |
Jun 11, 2018 | 13.06 | 13.24 | 13.06 | 13.21 | 321,964 | +0.18(+1.41%) |
Jun 08, 2018 | 13.13 | 13.17 | 12.84 | 13.02 | 318,343 | -0.07(-0.56%) |
Jun 07, 2018 | 13.13 | 13.18 | 12.99 | 13.10 | 188,997 | +0.07(+0.56%) |
Jun 06, 2018 | 12.91 | 13.02 | 308,657 | -0.15(-1.11%) | ||
Jun 05, 2018 | 13.21 | 13.35 | 13.13 | 13.17 | 275,728 | -0.07(-0.55%) |
Jun 04, 2018 | 13.17 | 13.28 | 13.10 | 13.24 | 208,824 | +0.18(+1.40%) |
Jun 01, 2018 | 13.28 | 13.46 | 12.88 | 13.06 | 270,090 | -0.15(-1.11%) |
May 31, 2018 | 13.46 | 13.54 | 13.13 | 13.21 | 415,117 | -0.33(-2.44%) |
May 30, 2018 | 13.32 | 13.65 | 13.17 | 13.54 | 400,123 | +0.37(+2.79%) |
May 29, 2018 | 13.02 | 13.24 | 13.02 | 13.17 | 343,627 | +0.07(+0.56%) |
May 25, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.29(-2.19%) | |
May 24, 2018 | 13.35 | 13.57 | 13.28 | 13.39 | 459,063 | -0.07(-0.55%) |
May 23, 2018 | 13.43 | 13.61 | 13.24 | 13.46 | 290,210 | +0.00(+0.00%) |
May 22, 2018 | 13.76 | 13.87 | 13.43 | 13.46 | 401,761 | -0.18(-1.34%) |
May 21, 2018 | 13.65 | 13.76 | 13.41 | 13.65 | 406,058 | +0.11(+0.81%) |
May 18, 2018 | 13.79 | 13.83 | 13.50 | 13.54 | 344,804 | -0.22(-1.60%) |
May 17, 2018 | 13.54 | 13.83 | 13.46 | 13.76 | 496,996 | +0.26(+1.90%) |
May 16, 2018 | 13.46 | 13.65 | 13.24 | 13.50 | 476,556 | +0.00(+0.00%) |
May 15, 2018 | 13.06 | 13.65 | 13.06 | 13.50 | 535,303 | +0.44(+3.37%) |
May 14, 2018 | 12.84 | 13.21 | 12.84 | 13.06 | 289,947 | +0.29(+2.30%) |
May 11, 2018 | 12.84 | 12.96 | 12.68 | 12.77 | 563,101 | +0.04(+0.29%) |
May 10, 2018 | 12.99 | 12.99 | 12.55 | 12.73 | 513,251 | -0.18(-1.41%) |
May 09, 2018 | 13.09 | 13.29 | 12.84 | 12.91 | 424,028 | -0.11(-0.84%) |
May 08, 2018 | 13.31 | 13.49 | 12.73 | 13.02 | 935,785 | -0.36(-2.72%) |
May 07, 2018 | 13.13 | 13.60 | 13.06 | 13.39 | 725,939 | +0.40(+3.08%) |
May 04, 2018 | 12.08 | 13.09 | 11.53 | 12.99 | 931,642 | +0.91(+7.53%) |
May 03, 2018 | 12.15 | 12.22 | 11.93 | 12.08 | 335,580 | -0.11(-0.90%) |
May 02, 2018 | 12.08 | 12.26 | 12.08 | 12.19 | 384,150 | +0.04(+0.30%) |
May 01, 2018 | 12.22 | 12.33 | 11.89 | 12.15 | 403,861 | -0.11(-0.89%) |
Apr 30, 2018 | 12.19 | 12.35 | 12.19 | 12.26 | 441,000 | +0.00(+0.00%) |
Apr 27, 2018 | 12.37 | 12.55 | 12.22 | 12.26 | 304,647 | -0.18(-1.46%) |
Apr 26, 2018 | 12.59 | 12.66 | 12.37 | 12.44 | 346,856 | -0.15(-1.16%) |
Apr 25, 2018 | 12.51 | 12.69 | 12.37 | 12.59 | 330,630 | +0.07(+0.58%) |
Apr 24, 2018 | 12.55 | 12.69 | 12.33 | 12.51 | 1,213,375 | -0.07(-0.58%) |
Apr 23, 2018 | 12.99 | 13.13 | 12.51 | 12.59 | 775,089 | -0.91(-6.74%) |
Apr 20, 2018 | 13.13 | 13.60 | 13.12 | 13.49 | 454,995 | +0.33(+2.49%) |
Apr 19, 2018 | 13.24 | 13.35 | 13.12 | 13.17 | 295,676 | -0.15(-1.09%) |
Apr 18, 2018 | 13.35 | 13.42 | 13.06 | 13.31 | 413,554 | +0.18(+1.39%) |
Apr 17, 2018 | 12.77 | 13.20 | 12.69 | 13.13 | 296,351 | +0.47(+3.74%) |
Apr 16, 2018 | 12.40 | 12.77 | 12.26 | 12.66 | 303,341 | +0.33(+2.66%) |
Apr 13, 2018 | 12.51 | 12.51 | 12.13 | 12.33 | 253,588 | -0.07(-0.59%) |
Apr 12, 2018 | 12.66 | 12.69 | 12.40 | 12.40 | 253,467 | -0.18(-1.44%) |
Apr 11, 2018 | 12.33 | 12.84 | 12.33 | 12.59 | 224,677 | +0.15(+1.17%) |
Apr 10, 2018 | 12.22 | 12.59 | 12.22 | 12.44 | 423,417 | +0.47(+3.95%) |
Apr 09, 2018 | 12.26 | 12.29 | 11.97 | 11.97 | 312,631 | -0.25(-2.08%) |
Apr 06, 2018 | 12.37 | 12.62 | 11.89 | 12.22 | 571,524 | -0.29(-2.33%) |
Apr 05, 2018 | 12.04 | 12.59 | 11.98 | 12.51 | 339,788 | +0.55(+4.56%) |
Apr 04, 2018 | 11.82 | 12.11 | 11.71 | 11.97 | 310,569 | -0.11(-0.90%) |
Apr 03, 2018 | 11.86 | 12.11 | 11.64 | 12.08 | 361,191 | +0.22(+1.84%) |
Apr 02, 2018 | 11.89 | 12.08 | 11.68 | 11.86 | 414,729 | -0.11(-0.91%) |
Mar 29, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.25(+2.17%) | |
Mar 28, 2018 | 11.82 | 11.86 | 11.57 | 11.71 | 379,130 | -0.04(-0.31%) |
Mar 27, 2018 | 12.04 | 12.11 | 11.64 | 11.75 | 500,234 | -0.22(-1.82%) |
Mar 26, 2018 | 11.64 | 12.11 | 11.46 | 11.97 | 795,539 | +0.47(+4.11%) |
Mar 23, 2018 | 12.15 | 12.29 | 11.49 | 11.49 | 1,405,154 | -1.02(-8.14%) |
Mar 22, 2018 | 12.69 | 12.88 | 12.15 | 12.51 | 1,012,084 | -0.33(-2.55%) |
Mar 21, 2018 | 12.48 | 12.91 | 12.37 | 12.84 | 380,968 | +0.44(+3.52%) |
Mar 20, 2018 | 12.51 | 12.62 | 12.29 | 12.40 | 363,202 | +0.00(+0.00%) |
Mar 19, 2018 | 12.88 | 12.88 | 12.29 | 12.40 | 354,169 | -0.62(-4.75%) |
Mar 16, 2018 | 12.77 | 13.06 | 12.69 | 13.02 | 596,944 | +0.29(+2.29%) |
Mar 15, 2018 | 13.13 | 13.24 | 12.33 | 12.73 | 745,112 | -0.36(-2.78%) |
Mar 14, 2018 | 13.39 | 13.39 | 13.06 | 13.09 | 300,009 | -0.25(-1.91%) |
Mar 13, 2018 | 13.28 | 13.56 | 13.20 | 13.35 | 380,495 | +0.07(+0.55%) |
Mar 12, 2018 | 13.20 | 13.42 | 13.13 | 13.28 | 582,250 | +0.11(+0.83%) |
Mar 09, 2018 | 12.95 | 13.20 | 12.80 | 13.17 | 471,089 | +0.36(+2.84%) |
Mar 08, 2018 | 12.84 | 12.88 | 12.62 | 12.80 | 468,410 | +0.07(+0.57%) |
Mar 07, 2018 | 12.84 | 12.51 | 12.73 | 619,577 | +0.04(+0.29%) | |
Mar 06, 2018 | 12.91 | 12.99 | 12.62 | 12.69 | 488,991 | -0.11(-0.85%) |
Mar 05, 2018 | 12.48 | 13.17 | 12.48 | 12.80 | 687,588 | +0.33(+2.62%) |
Mar 02, 2018 | 12.00 | 12.59 | 11.93 | 12.48 | 564,761 | +0.43(+3.56%) |
Mar 01, 2018 | 11.97 | 12.15 | 11.72 | 12.05 | 827,421 | +0.14(+1.21%) |
Feb 28, 2018 | 12.55 | 12.73 | 11.83 | 11.90 | 1,165,387 | -0.54(-4.35%) |
Feb 27, 2018 | 12.73 | 12.73 | 12.41 | 12.44 | 574,267 | -0.32(-2.54%) |
Feb 26, 2018 | 12.80 | 12.85 | 12.59 | 12.77 | 772,334 | -0.04(-0.28%) |
Feb 23, 2018 | 12.73 | 12.88 | 12.62 | 12.80 | 294,843 | +0.14(+1.14%) |
Feb 22, 2018 | 12.59 | 13.24 | 12.59 | 12.66 | 556,801 | +0.22(+1.74%) |
Feb 21, 2018 | 12.30 | 13.02 | 12.30 | 12.44 | 1,097,416 | +0.18(+1.47%) |
Feb 20, 2018 | 12.84 | 12.95 | 12.26 | 12.26 | 1,159,089 | -0.69(-5.29%) |
Feb 16, 2018 | 12.95 | 12.95 | 12.95 | 0 | -1.41(-9.80%) | |
Feb 15, 2018 | 14.14 | 14.43 | 13.99 | 14.36 | 701,595 | +0.25(+1.79%) |
Feb 14, 2018 | 13.35 | 14.17 | 13.31 | 14.10 | 568,350 | +0.69(+5.11%) |
Feb 13, 2018 | 13.42 | 282,985 | -0.04(-0.27%) | |||
Feb 12, 2018 | 13.16 | 13.74 | 13.16 | 13.45 | 715,188 | +0.18(+1.36%) |
Feb 09, 2018 | 13.60 | 13.60 | 12.91 | 13.27 | 776,760 | -0.18(-1.34%) |
Feb 08, 2018 | 13.89 | 13.96 | 13.40 | 13.45 | 641,360 | -0.50(-3.62%) |
Feb 07, 2018 | 13.81 | 14.54 | 13.81 | 13.96 | 1,141,920 | +0.11(+0.78%) |
Feb 06, 2018 | 13.27 | 13.99 | 13.09 | 13.85 | 843,148 | +0.32(+2.40%) |
Feb 05, 2018 | 13.67 | 13.99 | 13.31 | 13.53 | 623,912 | -0.22(-1.57%) |
Feb 02, 2018 | 14.57 | 14.57 | 13.67 | 13.74 | 1,003,135 | -0.94(-6.39%) |
Feb 01, 2018 | 14.64 | 14.86 | 14.54 | 14.68 | 457,721 | +0.11(+0.74%) |
Jan 31, 2018 | 14.75 | 14.93 | 14.54 | 14.57 | 282,498 | -0.18(-1.22%) |
Jan 30, 2018 | 14.75 | 14.82 | 14.72 | 14.75 | 393,205 | -0.07(-0.49%) |
Jan 29, 2018 | 14.72 | 15.15 | 14.57 | 14.82 | 634,372 | +0.07(+0.49%) |
Jan 26, 2018 | 14.93 | 14.97 | 14.61 | 14.75 | 714,695 | +0.11(+0.74%) |
Jan 25, 2018 | 14.97 | 15.08 | 14.64 | 14.64 | 432,242 | -0.29(-1.93%) |
Jan 24, 2018 | 15.29 | 15.33 | 14.79 | 14.93 | 540,148 | -0.22(-1.43%) |
Jan 23, 2018 | 15.22 | 15.47 | 15.04 | 15.15 | 417,068 | +0.04(+0.24%) |
Jan 22, 2018 | 14.79 | 15.29 | 14.75 | 15.11 | 595,166 | +0.43(+2.95%) |
Jan 19, 2018 | 14.54 | 14.75 | 14.36 | 14.68 | 355,591 | -0.04(-0.25%) |
Jan 18, 2018 | 14.90 | 14.90 | 14.39 | 14.72 | 551,554 | -0.25(-1.69%) |
Jan 17, 2018 | 15.15 | 15.18 | 14.72 | 14.97 | 647,988 | -0.18(-1.19%) |
Jan 16, 2018 | 15.55 | 15.65 | 15.15 | 15.15 | 459,285 | -0.43(-2.78%) |
Jan 12, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 15.15 | 15.62 | 15.15 | 15.55 | 676,402 | +0.36(+2.37%) |
Jan 10, 2018 | 15.40 | 15.47 | 15.11 | 15.18 | 541,870 | -0.29(-1.86%) |
Jan 09, 2018 | 16.01 | 16.05 | 15.44 | 15.47 | 427,179 | -0.51(-3.16%) |
Jan 08, 2018 | 15.94 | 16.05 | 15.62 | 15.98 | 780,054 | +0.11(+0.68%) |
Jan 05, 2018 | 16.05 | 16.09 | 15.40 | 15.87 | 889,233 | -0.14(-0.90%) |
Jan 04, 2018 | 16.12 | 16.16 | 15.98 | 16.01 | 765,846 | -0.04(-0.22%) |
Jan 03, 2018 | 16.12 | 16.23 | 15.96 | 16.05 | 840,641 | +0.04(+0.23%) |
Jan 02, 2018 | 15.98 | 16.27 | 15.76 | 16.01 | 949,962 | -0.04(-0.22%) |
Dec 29, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 15.76 | 16.12 | 15.76 | 16.09 | 306,349 | +0.32(+2.06%) |
Dec 27, 2017 | 15.65 | 15.87 | 15.62 | 15.76 | 272,567 | +0.11(+0.69%) |
Dec 26, 2017 | 15.44 | 15.76 | 15.37 | 15.65 | 163,066 | +0.29(+1.88%) |
Dec 22, 2017 | 15.26 | 15.56 | 15.22 | 15.37 | 259,926 | +0.11(+0.71%) |
Dec 21, 2017 | 15.40 | 15.65 | 15.11 | 15.26 | 689,023 | -0.07(-0.47%) |
Dec 20, 2017 | 14.93 | 15.40 | 14.75 | 15.33 | 631,995 | +0.36(+2.41%) |
Dec 19, 2017 | 15.08 | 15.55 | 14.82 | 14.97 | 792,461 | +0.04(+0.24%) |
Dec 18, 2017 | 14.64 | 15.26 | 14.64 | 14.93 | 667,085 | +0.43(+2.98%) |
Dec 15, 2017 | 14.72 | 14.75 | 14.36 | 14.50 | 772,843 | -0.22(-1.47%) |
Dec 14, 2017 | 14.39 | 14.79 | 14.30 | 14.72 | 754,826 | +0.36(+2.51%) |
Dec 13, 2017 | 13.85 | 14.43 | 13.85 | 14.36 | 763,267 | +0.40(+2.84%) |
Dec 12, 2017 | 13.71 | 14.03 | 13.71 | 13.96 | 446,046 | +0.25(+1.84%) |
Dec 11, 2017 | 13.38 | 13.74 | 13.20 | 13.71 | 452,761 | +0.43(+3.26%) |
Dec 08, 2017 | 13.27 | 13.42 | 13.09 | 13.27 | 468,852 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.16 | 12.70 | 623,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.84 | 12.95 | 12.73 | 12.84 | 321,412 | -0.07(-0.56%) |
Dec 05, 2017 | 12.95 | 13.06 | 12.85 | 12.91 | 363,048 | -0.07(-0.56%) |
Dec 04, 2017 | 12.91 | 13.06 | 12.89 | 12.98 | 378,548 | +0.11(+0.84%) |
Dec 01, 2017 | 13.06 | 13.31 | 12.81 | 12.88 | 385,245 | -0.11(-0.83%) |
Nov 30, 2017 | 13.13 | 13.24 | 12.84 | 12.98 | 458,639 | -0.04(-0.28%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.93 | 13.02 | 407,864 | +0.04(+0.28%) |
Nov 28, 2017 | 12.98 | 13.20 | 12.91 | 12.98 | 381,987 | +0.04(+0.28%) |
Nov 27, 2017 | 12.91 | 13.09 | 12.89 | 12.95 | 301,325 | -0.04(-0.28%) |
Nov 24, 2017 | 13.09 | 13.38 | 12.98 | 12.98 | 162,925 | +0.04(+0.28%) |
Nov 22, 2017 | 12.88 | 13.16 | 12.80 | 12.95 | 393,672 | +0.14(+1.13%) |
Nov 21, 2017 | 12.80 | 12.98 | 12.66 | 12.80 | 551,997 | +0.00(+0.00%) |
Nov 20, 2017 | 12.84 | 13.24 | 12.55 | 12.80 | 496,330 | +0.00(+0.00%) |
Nov 17, 2017 | 12.88 | 12.95 | 12.73 | 12.80 | 425,667 | +0.00(+0.00%) |
Nov 16, 2017 | 12.77 | 13.13 | 12.73 | 12.80 | 517,900 | +0.04(+0.28%) |
Nov 15, 2017 | 12.77 | 13.02 | 12.62 | 12.77 | 420,502 | -0.04(-0.28%) |
Nov 14, 2017 | 13.27 | 13.63 | 12.73 | 12.80 | 741,834 | -0.58(-4.31%) |
Nov 13, 2017 | 13.56 | 13.67 | 13.27 | 13.38 | 422,499 | -0.18(-1.33%) |
Nov 10, 2017 | 13.56 | 13.85 | 13.42 | 13.56 | 412,693 | -0.01(-0.05%) |
Nov 09, 2017 | 13.18 | 13.73 | 13.18 | 13.57 | 819,110 | +0.36(+2.71%) |
Nov 08, 2017 | 13.39 | 13.60 | 13.18 | 13.21 | 947,563 | -0.32(-2.38%) |
Nov 07, 2017 | 13.53 | 13.75 | 13.28 | 13.53 | 791,849 | +0.18(+1.34%) |
Nov 06, 2017 | 13.14 | 13.43 | 13.07 | 13.35 | 1,058,863 | +0.29(+2.19%) |
Nov 03, 2017 | 12.24 | 13.10 | 12.24 | 13.07 | 874,036 | +0.82(+6.73%) |
Nov 02, 2017 | 12.49 | 12.60 | 12.07 | 12.24 | 500,250 | -0.11(-0.87%) |