Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.74 | 13.20 | 12.47 | 12.51 | 651,908 | -0.11(-0.87%) |
Oct 30, 2018 | 12.06 | 12.72 | 11.82 | 12.62 | 588,605 | +0.51(+4.21%) |
Oct 29, 2018 | 12.66 | 12.93 | 11.83 | 12.11 | 629,572 | -0.34(-2.73%) |
Oct 26, 2018 | 12.08 | 12.74 | 11.72 | 12.45 | 822,300 | -0.25(-1.97%) |
Oct 25, 2018 | 13.16 | 13.67 | 12.65 | 12.70 | 721,762 | -0.34(-2.61%) |
Oct 24, 2018 | 13.85 | 14.40 | 13.03 | 13.04 | 746,555 | -0.76(-5.51%) |
Oct 23, 2018 | 13.21 | 14.19 | 12.55 | 13.80 | 656,860 | +0.04(+0.29%) |
Oct 22, 2018 | 13.82 | 14.00 | 13.44 | 13.76 | 769,882 | +0.11(+0.81%) |
Oct 19, 2018 | 14.67 | 14.93 | 13.47 | 13.65 | 911,900 | -1.09(-7.39%) |
Oct 18, 2018 | 15.08 | 15.09 | 14.38 | 14.74 | 804,584 | -0.36(-2.38%) |
Oct 17, 2018 | 14.71 | 15.58 | 14.50 | 15.10 | 1,448,625 | +0.39(+2.65%) |
Oct 16, 2018 | 15.20 | 15.49 | 13.95 | 14.71 | 3,328,211 | -0.64(-4.17%) |
Oct 15, 2018 | 16.15 | 16.48 | 15.31 | 15.35 | 1,502,479 | -0.75(-4.66%) |
Oct 12, 2018 | 18.60 | 18.84 | 15.58 | 16.10 | 2,015,000 | -2.51(-13.49%) |
Oct 11, 2018 | 20.84 | 20.85 | 18.40 | 18.61 | 1,016,807 | -2.37(-11.30%) |
Oct 10, 2018 | 20.68 | 21.74 | 20.68 | 20.98 | 777,868 | +0.31(+1.50%) |
Oct 09, 2018 | 20.21 | 21.10 | 20.12 | 20.67 | 874,997 | +0.41(+2.02%) |
Oct 08, 2018 | 21.18 | 21.83 | 19.94 | 20.26 | 883,459 | -1.01(-4.75%) |
Oct 05, 2018 | 21.60 | 22.18 | 21.04 | 21.27 | 483,200 | -0.30(-1.39%) |
Oct 04, 2018 | 22.43 | 22.82 | 21.46 | 21.57 | 460,546 | -0.72(-3.23%) |
Oct 03, 2018 | 22.85 | 23.02 | 21.76 | 22.29 | 1,334,267 | -0.70(-3.04%) |
Oct 02, 2018 | 25.00 | 25.81 | 22.75 | 22.99 | 629,633 | -2.20(-8.73%) |
Oct 01, 2018 | 25.00 | 26.48 | 22.46 | 25.19 | 1,049,048 | -1.11(-4.22%) |
Sep 28, 2018 | 24.50 | 26.50 | 24.31 | 26.30 | 677,100 | +1.75(+7.13%) |
Sep 27, 2018 | 24.35 | 25.10 | 24.15 | 24.55 | 369,822 | +0.25(+1.03%) |
Sep 26, 2018 | 26.65 | 26.77 | 24.15 | 24.30 | 603,353 | -2.40(-8.99%) |
Sep 25, 2018 | 26.90 | 26.98 | 26.45 | 26.70 | 376,485 | +0.00(+0.00%) |
Sep 24, 2018 | 26.95 | 27.27 | 26.20 | 26.70 | 241,674 | -0.20(-0.74%) |
Sep 21, 2018 | 27.80 | 28.15 | 26.80 | 26.90 | 1,346,400 | -0.90(-3.24%) |
Sep 20, 2018 | 27.40 | 27.95 | 27.20 | 27.80 | 300,142 | +0.60(+2.21%) |
Sep 19, 2018 | 27.05 | 27.50 | 26.75 | 27.20 | 333,547 | -0.05(-0.18%) |
Sep 18, 2018 | 27.50 | 27.95 | 26.70 | 27.25 | 257,025 | -0.20(-0.73%) |
Sep 17, 2018 | 28.00 | 28.00 | 27.20 | 27.45 | 469,560 | -0.60(-2.14%) |
Sep 14, 2018 | 27.80 | 29.30 | 27.30 | 28.05 | 700,300 | +0.80(+2.94%) |
Sep 13, 2018 | 28.50 | 28.60 | 27.10 | 27.25 | 279,084 | -1.15(-4.05%) |
Sep 12, 2018 | 27.70 | 28.80 | 27.40 | 28.40 | 386,528 | +0.65(+2.34%) |
Sep 11, 2018 | 26.20 | 27.95 | 26.05 | 27.75 | 316,288 | +1.55(+5.92%) |
Sep 10, 2018 | 25.95 | 26.35 | 25.90 | 26.20 | 325,431 | +0.25(+0.96%) |
Sep 07, 2018 | 25.95 | 26.45 | 25.45 | 25.95 | 329,400 | -0.15(-0.57%) |
Sep 06, 2018 | 27.00 | 27.35 | 26.05 | 26.10 | 328,974 | -0.88(-3.26%) |
Sep 05, 2018 | 25.95 | 27.40 | 25.95 | 26.98 | 1,116,845 | +1.03(+3.97%) |
Sep 04, 2018 | 26.35 | 26.35 | 25.60 | 25.95 | 389,968 | -0.55(-2.08%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.20(+0.76%) | |
Aug 30, 2018 | 26.45 | 26.65 | 26.20 | 26.30 | 301,523 | -0.20(-0.75%) |
Aug 29, 2018 | 27.15 | 27.15 | 26.40 | 26.50 | 233,735 | -0.55(-2.03%) |
Aug 28, 2018 | 27.35 | 27.50 | 26.77 | 27.05 | 177,324 | -0.30(-1.10%) |
Aug 27, 2018 | 27.30 | 27.80 | 27.05 | 27.35 | 240,144 | +0.20(+0.74%) |
Aug 24, 2018 | 27.30 | 27.50 | 26.85 | 27.15 | 151,600 | +0.00(+0.00%) |
Aug 23, 2018 | 27.95 | 28.15 | 26.95 | 27.15 | 206,729 | -0.80(-2.86%) |
Aug 22, 2018 | 27.70 | 28.15 | 27.70 | 27.95 | 295,435 | +0.15(+0.54%) |
Aug 21, 2018 | 27.25 | 27.85 | 27.20 | 27.80 | 329,199 | +0.60(+2.21%) |
Aug 20, 2018 | 27.55 | 27.92 | 27.05 | 27.20 | 333,419 | -0.40(-1.45%) |
Aug 17, 2018 | 26.65 | 28.18 | 26.60 | 27.60 | 594,000 | +0.75(+2.79%) |
Aug 16, 2018 | 25.70 | 26.90 | 25.15 | 26.85 | 383,322 | +1.25(+4.88%) |
Aug 15, 2018 | 25.50 | 25.80 | 25.00 | 25.60 | 308,142 | +0.00(+0.00%) |
Aug 14, 2018 | 25.80 | 26.05 | 25.02 | 25.60 | 302,488 | +0.00(+0.00%) |
Aug 13, 2018 | 25.90 | 26.45 | 25.07 | 25.60 | 623,046 | -0.38(-1.44%) |
Aug 10, 2018 | 25.70 | 26.55 | 25.49 | 25.98 | 344,800 | +0.08(+0.29%) |
Aug 09, 2018 | 25.35 | 27.00 | 22.50 | 25.90 | 1,096,684 | -2.20(-7.83%) |
Aug 08, 2018 | 29.00 | 29.68 | 27.95 | 28.10 | 454,391 | -1.10(-3.77%) |
Aug 07, 2018 | 29.25 | 29.75 | 29.10 | 29.20 | 321,224 | +0.15(+0.52%) |
Aug 06, 2018 | 28.55 | 29.20 | 27.95 | 29.05 | 286,825 | +0.60(+2.11%) |
Aug 03, 2018 | 28.55 | 28.85 | 27.65 | 28.45 | 311,800 | -0.15(-0.52%) |
Aug 02, 2018 | 28.40 | 28.70 | 28.10 | 28.60 | 239,371 | +0.00(+0.00%) |
Aug 01, 2018 | 29.50 | 29.65 | 27.90 | 28.60 | 465,671 | -1.00(-3.38%) |
Jul 31, 2018 | 28.80 | 30.00 | 28.80 | 29.60 | 710,182 | +0.85(+2.96%) |
Jul 30, 2018 | 29.35 | 29.35 | 28.70 | 28.75 | 521,078 | -0.20(-0.69%) |
Jul 27, 2018 | 30.75 | 30.75 | 28.85 | 28.95 | 553,400 | -1.85(-6.01%) |
Jul 26, 2018 | 31.10 | 31.20 | 30.35 | 30.80 | 317,588 | -0.40(-1.28%) |
Jul 25, 2018 | 30.80 | 32.20 | 30.68 | 31.20 | 731,297 | +0.40(+1.30%) |
Jul 24, 2018 | 30.90 | 31.65 | 30.70 | 30.80 | 381,348 | +0.30(+0.98%) |
Jul 23, 2018 | 29.80 | 30.88 | 29.76 | 30.50 | 447,970 | +0.15(+0.49%) |
Jul 20, 2018 | 30.00 | 30.60 | 29.60 | 30.35 | 371,293 | +0.40(+1.34%) |
Jul 19, 2018 | 29.60 | 30.66 | 28.65 | 29.95 | 1,334,091 | +0.55(+1.87%) |
Jul 18, 2018 | 28.60 | 30.00 | 28.00 | 29.40 | 607,926 | +0.75(+2.62%) |
Jul 17, 2018 | 27.90 | 28.70 | 27.45 | 28.65 | 440,894 | +0.80(+2.87%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.15 | 27.85 | 564,311 | -0.15(-0.54%) |
Jul 13, 2018 | 26.20 | 28.50 | 26.20 | 28.00 | 1,026,474 | +1.65(+6.26%) |
Jul 12, 2018 | 24.90 | 26.70 | 24.60 | 26.35 | 900,018 | +1.70(+6.90%) |
Jul 11, 2018 | 23.20 | 24.75 | 23.20 | 24.65 | 525,645 | +1.45(+6.25%) |
Jul 10, 2018 | 23.05 | 23.40 | 22.88 | 23.20 | 271,580 | +0.25(+1.09%) |
Jul 09, 2018 | 22.85 | 23.15 | 22.65 | 22.95 | 345,255 | +0.25(+1.10%) |
Jul 06, 2018 | 21.95 | 22.75 | 21.95 | 22.70 | 279,960 | +0.80(+3.65%) |
Jul 05, 2018 | 21.65 | 21.90 | 21.40 | 21.90 | 247,262 | +0.40(+1.86%) |
Jul 03, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) | |
Jul 02, 2018 | 20.40 | 22.40 | 20.05 | 21.25 | 363,166 | +0.80(+3.91%) |
Jun 29, 2018 | 20.15 | 20.70 | 20.05 | 20.45 | 525,822 | +0.55(+2.76%) |
Jun 28, 2018 | 20.05 | 20.20 | 19.40 | 19.90 | 495,542 | -0.10(-0.50%) |
Jun 27, 2018 | 21.40 | 21.65 | 19.95 | 20.00 | 478,571 | -1.40(-6.54%) |
Jun 26, 2018 | 20.95 | 21.65 | 20.88 | 21.40 | 332,018 | +0.60(+2.88%) |
Jun 25, 2018 | 21.25 | 21.25 | 20.62 | 20.80 | 328,508 | -0.65(-3.03%) |
Jun 22, 2018 | 21.50 | 21.55 | 21.00 | 21.45 | 1,720,161 | +0.00(+0.00%) |
Jun 21, 2018 | 22.20 | 22.25 | 21.40 | 21.45 | 355,080 | -0.85(-3.81%) |
Jun 20, 2018 | 22.90 | 22.95 | 22.25 | 22.30 | 363,537 | -0.45(-1.98%) |
Jun 19, 2018 | 22.35 | 22.75 | 22.30 | 22.75 | 474,944 | +0.25(+1.11%) |
Jun 18, 2018 | 21.70 | 22.60 | 21.00 | 22.50 | 488,121 | +0.60(+2.74%) |
Jun 15, 2018 | 23.00 | 21.80 | 21.90 | 1,281,500 | -1.10(-4.78%) | |
Jun 14, 2018 | 23.35 | 23.35 | 22.90 | 23.00 | 531,617 | -0.20(-0.86%) |
Jun 13, 2018 | 23.20 | 23.60 | 22.72 | 23.20 | 271,948 | -0.10(-0.43%) |
Jun 12, 2018 | 23.90 | 24.20 | 23.15 | 23.30 | 471,347 | -0.75(-3.12%) |
Jun 11, 2018 | 24.25 | 24.35 | 23.90 | 24.05 | 248,240 | -0.15(-0.62%) |
Jun 08, 2018 | 23.95 | 24.45 | 23.80 | 24.20 | 325,770 | +0.10(+0.41%) |
Jun 07, 2018 | 24.40 | 24.70 | 23.85 | 24.10 | 191,838 | -0.15(-0.62%) |
Jun 06, 2018 | 24.40 | 24.55 | 24.02 | 24.25 | 223,301 | -0.15(-0.61%) |
Jun 05, 2018 | 24.80 | 24.90 | 24.10 | 24.40 | 418,351 | -0.40(-1.61%) |
Jun 04, 2018 | 24.65 | 24.80 | 24.25 | 24.80 | 348,997 | +0.30(+1.22%) |
Jun 01, 2018 | 23.80 | 24.75 | 23.55 | 24.50 | 495,211 | +0.90(+3.81%) |
May 31, 2018 | 23.75 | 24.15 | 23.45 | 23.60 | 379,865 | -0.15(-0.63%) |
May 30, 2018 | 23.15 | 23.90 | 23.15 | 23.75 | 930,703 | +0.95(+4.17%) |
May 29, 2018 | 23.00 | 23.40 | 22.65 | 22.80 | 513,366 | -0.25(-1.08%) |
May 25, 2018 | 23.05 | 23.05 | 23.05 | 0 | -1.30(-5.34%) | |
May 24, 2018 | 24.40 | 24.70 | 24.00 | 24.35 | 379,788 | -0.15(-0.61%) |
May 23, 2018 | 23.70 | 24.50 | 23.70 | 24.50 | 362,567 | +0.75(+3.16%) |
May 22, 2018 | 23.50 | 23.90 | 23.30 | 23.75 | 319,238 | +0.40(+1.71%) |
May 21, 2018 | 23.40 | 23.57 | 23.15 | 23.35 | 367,581 | -0.05(-0.21%) |
May 18, 2018 | 23.00 | 23.50 | 22.85 | 23.40 | 439,313 | +0.45(+1.96%) |
May 17, 2018 | 22.85 | 23.00 | 22.20 | 22.95 | 296,178 | +0.30(+1.32%) |
May 16, 2018 | 21.70 | 22.70 | 21.70 | 22.65 | 945,028 | +0.95(+4.38%) |
May 15, 2018 | 20.95 | 21.95 | 20.85 | 21.70 | 413,406 | +0.65(+3.09%) |
May 14, 2018 | 20.70 | 21.80 | 20.70 | 21.05 | 700,087 | +0.25(+1.20%) |
May 11, 2018 | 20.40 | 20.80 | 20.15 | 20.80 | 554,104 | +0.50(+2.46%) |
May 10, 2018 | 21.95 | 22.10 | 20.15 | 20.30 | 1,595,828 | -1.80(-8.14%) |
May 09, 2018 | 21.55 | 22.10 | 21.25 | 22.10 | 789,772 | +0.45(+2.08%) |
May 08, 2018 | 18.25 | 21.70 | 16.95 | 21.65 | 891,455 | +0.25(+1.17%) |
May 07, 2018 | 20.85 | 21.75 | 20.85 | 21.40 | 825,359 | +0.70(+3.38%) |
May 04, 2018 | 20.45 | 21.20 | 20.45 | 20.70 | 436,041 | +0.05(+0.24%) |
May 03, 2018 | 21.05 | 21.15 | 20.50 | 20.65 | 431,952 | -0.40(-1.90%) |
May 02, 2018 | 20.55 | 21.45 | 20.55 | 21.05 | 1,414,007 | +0.35(+1.69%) |
May 01, 2018 | 20.85 | 20.85 | 20.40 | 20.70 | 650,731 | -0.10(-0.48%) |
Apr 30, 2018 | 20.85 | 20.95 | 20.50 | 20.80 | 656,611 | -0.05(-0.24%) |
Apr 27, 2018 | 20.10 | 20.85 | 19.90 | 20.85 | 1,895,454 | +0.85(+4.25%) |
Apr 26, 2018 | 19.60 | 20.05 | 19.30 | 20.00 | 714,162 | +0.40(+2.04%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.30 | 19.60 | 369,795 | +0.05(+0.26%) |
Apr 24, 2018 | 20.10 | 20.20 | 19.30 | 19.55 | 535,474 | -0.55(-2.74%) |
Apr 23, 2018 | 20.40 | 20.75 | 20.00 | 20.10 | 342,856 | -0.30(-1.47%) |
Apr 20, 2018 | 20.35 | 20.57 | 20.20 | 20.40 | 290,051 | -0.05(-0.24%) |
Apr 19, 2018 | 20.50 | 21.00 | 20.05 | 20.45 | 519,285 | -0.05(-0.24%) |
Apr 18, 2018 | 20.20 | 20.65 | 19.75 | 20.50 | 669,004 | +0.30(+1.49%) |
Apr 17, 2018 | 19.80 | 20.35 | 19.50 | 20.20 | 1,078,484 | +0.65(+3.32%) |
Apr 16, 2018 | 19.75 | 20.00 | 19.35 | 19.55 | 415,597 | +0.10(+0.51%) |
Apr 13, 2018 | 19.70 | 19.70 | 19.25 | 19.45 | 524,243 | -0.25(-1.27%) |
Apr 12, 2018 | 19.50 | 20.25 | 19.48 | 19.70 | 934,798 | +0.20(+1.03%) |
Apr 11, 2018 | 18.75 | 19.50 | 18.65 | 19.50 | 570,852 | +0.65(+3.45%) |
Apr 10, 2018 | 18.75 | 19.32 | 18.35 | 18.85 | 805,420 | +0.30(+1.62%) |
Apr 09, 2018 | 17.70 | 18.70 | 17.70 | 18.55 | 1,358,169 | +1.05(+6.00%) |
Apr 06, 2018 | 17.85 | 18.07 | 17.45 | 17.50 | 522,039 | -0.45(-2.51%) |
Apr 05, 2018 | 18.70 | 18.75 | 17.90 | 17.95 | 1,195,687 | -0.65(-3.49%) |
Apr 04, 2018 | 17.95 | 18.70 | 17.73 | 18.60 | 584,534 | +0.35(+1.92%) |
Apr 03, 2018 | 18.20 | 18.85 | 18.10 | 18.25 | 594,380 | +0.20(+1.11%) |
Apr 02, 2018 | 18.00 | 18.25 | 17.80 | 18.05 | 817,949 | -0.10(-0.55%) |
Mar 29, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.35(+1.97%) | |
Mar 28, 2018 | 17.25 | 17.95 | 17.10 | 17.80 | 845,998 | +0.55(+3.19%) |
Mar 27, 2018 | 17.10 | 17.60 | 16.85 | 17.25 | 796,061 | +0.15(+0.88%) |
Mar 26, 2018 | 17.05 | 17.48 | 16.48 | 17.10 | 535,155 | +0.35(+2.09%) |
Mar 23, 2018 | 17.95 | 18.07 | 16.73 | 16.75 | 514,036 | -1.00(-5.63%) |
Mar 22, 2018 | 18.50 | 18.65 | 17.75 | 17.75 | 766,888 | -1.05(-5.59%) |
Mar 21, 2018 | 18.35 | 19.00 | 18.22 | 18.80 | 640,068 | +0.40(+2.17%) |
Mar 20, 2018 | 18.35 | 18.65 | 17.95 | 18.40 | 619,607 | +0.15(+0.82%) |
Mar 19, 2018 | 18.50 | 18.50 | 17.85 | 18.25 | 914,038 | -0.45(-2.41%) |
Mar 16, 2018 | 17.85 | 18.75 | 17.55 | 18.70 | 1,469,408 | +0.90(+5.06%) |
Mar 15, 2018 | 18.45 | 18.70 | 17.68 | 17.80 | 499,787 | -0.55(-3.00%) |
Mar 14, 2018 | 18.55 | 18.70 | 18.10 | 18.35 | 1,304,411 | -0.05(-0.27%) |
Mar 13, 2018 | 18.85 | 18.85 | 18.30 | 18.40 | 1,383,270 | -0.30(-1.60%) |
Mar 12, 2018 | 18.55 | 18.95 | 18.25 | 18.70 | 762,068 | +0.20(+1.08%) |
Mar 09, 2018 | 17.75 | 18.85 | 17.56 | 18.50 | 965,651 | +0.95(+5.41%) |
Mar 08, 2018 | 17.50 | 17.65 | 17.40 | 17.55 | 371,228 | +0.00(+0.00%) |
Mar 07, 2018 | 17.70 | 17.55 | 606,756 | -0.05(-0.28%) | ||
Mar 06, 2018 | 17.75 | 17.75 | 17.05 | 17.60 | 1,032,720 | +0.00(+0.00%) |
Mar 05, 2018 | 17.35 | 17.80 | 17.00 | 17.60 | 574,981 | +0.05(+0.28%) |
Mar 02, 2018 | 17.00 | 17.65 | 16.85 | 17.55 | 702,683 | +0.35(+2.03%) |
Mar 01, 2018 | 17.00 | 17.60 | 16.65 | 17.20 | 844,233 | +0.15(+0.88%) |
Feb 28, 2018 | 17.60 | 17.68 | 17.00 | 17.05 | 712,323 | -0.40(-2.29%) |
Feb 27, 2018 | 17.85 | 18.20 | 17.40 | 17.45 | 1,105,167 | -0.45(-2.51%) |
Feb 26, 2018 | 17.30 | 18.10 | 17.30 | 17.90 | 1,200,708 | +0.60(+3.47%) |
Feb 23, 2018 | 17.00 | 17.48 | 16.65 | 17.30 | 2,684,585 | +0.40(+2.37%) |
Feb 22, 2018 | 16.90 | 1,762,231 | +0.55(+3.36%) | |||
Feb 21, 2018 | 15.90 | 16.95 | 15.72 | 16.35 | 804,060 | +0.40(+2.51%) |
Feb 20, 2018 | 15.90 | 16.35 | 15.60 | 15.95 | 841,947 | -0.10(-0.62%) |
Feb 16, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.05(-0.31%) | |
Feb 15, 2018 | 16.40 | 16.50 | 16.00 | 16.10 | 470,260 | -0.15(-0.92%) |
Feb 14, 2018 | 15.15 | 16.65 | 15.15 | 16.25 | 934,334 | +0.25(+1.56%) |
Feb 13, 2018 | 16.95 | 17.05 | 15.65 | 16.00 | 1,103,133 | -0.30(-1.84%) |
Feb 12, 2018 | 16.20 | 16.50 | 16.00 | 16.30 | 579,727 | +0.05(+0.31%) |
Feb 09, 2018 | 16.05 | 16.62 | 15.30 | 16.25 | 742,877 | +0.35(+2.20%) |
Feb 08, 2018 | 16.00 | 16.25 | 15.40 | 15.90 | 779,566 | -0.35(-2.15%) |
Feb 07, 2018 | 16.15 | 16.15 | 16.15 | 16.25 | 442,850 | +0.05(+0.31%) |
Feb 06, 2018 | 15.05 | 16.50 | 15.05 | 16.20 | 661,284 | +0.38(+2.37%) |
Feb 05, 2018 | 15.75 | 16.30 | 15.55 | 15.82 | 371,699 | -0.08(-0.47%) |
Feb 02, 2018 | 16.35 | 16.55 | 15.90 | 15.90 | 549,954 | -0.80(-4.79%) |
Feb 01, 2018 | 17.10 | 17.10 | 16.52 | 16.70 | 685,319 | -0.30(-1.76%) |
Jan 31, 2018 | 17.45 | 17.45 | 16.55 | 17.00 | 923,295 | -0.25(-1.45%) |
Jan 30, 2018 | 17.40 | 17.50 | 16.85 | 17.25 | 1,751,144 | +0.85(+5.18%) |
Jan 29, 2018 | 16.35 | 16.90 | 16.31 | 16.40 | 366,367 | -0.05(-0.30%) |
Jan 26, 2018 | 16.45 | 16.70 | 16.30 | 16.45 | 362,543 | +0.00(+0.00%) |
Jan 25, 2018 | 16.50 | 16.80 | 16.30 | 16.45 | 442,794 | +0.20(+1.23%) |
Jan 24, 2018 | 16.60 | 16.60 | 15.75 | 16.25 | 1,058,789 | -0.35(-2.11%) |
Jan 23, 2018 | 16.40 | 16.95 | 16.35 | 16.60 | 504,712 | +0.10(+0.61%) |
Jan 22, 2018 | 16.45 | 17.10 | 15.85 | 16.50 | 709,455 | +0.10(+0.61%) |
Jan 19, 2018 | 15.20 | 17.35 | 14.89 | 16.40 | 2,336,034 | +1.25(+8.25%) |
Jan 18, 2018 | 15.30 | 15.43 | 15.05 | 15.15 | 1,404,371 | -0.35(-2.26%) |
Jan 17, 2018 | 15.20 | 15.65 | 14.90 | 15.50 | 980,008 | +0.50(+3.33%) |
Jan 16, 2018 | 15.70 | 15.80 | 14.88 | 15.00 | 723,267 | -0.75(-4.76%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | +1.45(+10.14%) | |
Jan 11, 2018 | 13.90 | 15.00 | 13.65 | 14.30 | 1,092,345 | +0.40(+2.88%) |
Jan 10, 2018 | 14.07 | 13.90 | 987,703 | -0.25(-1.77%) | ||
Jan 09, 2018 | 15.25 | 15.50 | 14.10 | 14.15 | 1,072,727 | -1.00(-6.60%) |
Jan 08, 2018 | 17.00 | 17.20 | 14.95 | 15.15 | 1,525,876 | -2.40(-13.68%) |
Jan 05, 2018 | 15.05 | 17.70 | 15.05 | 17.55 | 2,823,435 | +2.80(+18.98%) |
Jan 04, 2018 | 14.30 | 14.85 | 14.25 | 14.75 | 594,337 | +0.60(+4.24%) |
Jan 03, 2018 | 14.30 | 14.30 | 13.75 | 14.15 | 465,302 | -0.20(-1.39%) |
Jan 02, 2018 | 14.00 | 14.35 | 13.80 | 14.35 | 624,599 | +0.40(+2.87%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) | |
Dec 28, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 310,939 | +0.20(+1.48%) |
Dec 27, 2017 | 13.35 | 13.65 | 13.30 | 13.55 | 251,009 | +0.25(+1.88%) |
Dec 26, 2017 | 13.35 | 13.65 | 13.25 | 13.30 | 334,529 | -0.15(-1.12%) |
Dec 22, 2017 | 13.35 | 13.62 | 13.25 | 13.45 | 300,986 | +0.10(+0.75%) |
Dec 21, 2017 | 12.90 | 13.40 | 12.65 | 13.35 | 1,062,712 | +0.50(+3.89%) |
Dec 20, 2017 | 13.05 | 13.22 | 12.80 | 12.85 | 470,777 | -0.15(-1.15%) |
Dec 19, 2017 | 13.30 | 13.35 | 13.00 | 13.00 | 481,272 | -0.25(-1.89%) |
Dec 18, 2017 | 13.45 | 13.75 | 13.10 | 13.25 | 747,371 | -0.35(-2.57%) |
Dec 15, 2017 | 13.10 | 13.80 | 13.00 | 13.60 | 2,216,749 | +0.55(+4.21%) |
Dec 14, 2017 | 13.30 | 13.50 | 12.85 | 13.05 | 925,717 | -0.30(-2.25%) |
Dec 13, 2017 | 12.80 | 13.35 | 12.80 | 13.35 | 1,024,243 | +0.60(+4.71%) |
Dec 12, 2017 | 12.65 | 13.20 | 12.65 | 12.75 | 546,586 | +0.20(+1.59%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.25 | 12.55 | 611,600 | +0.00(+0.00%) |
Dec 08, 2017 | 12.50 | 12.90 | 12.40 | 12.55 | 578,970 | +0.15(+1.21%) |
Dec 07, 2017 | 12.25 | 12.45 | 12.05 | 12.40 | 473,673 | +0.20(+1.64%) |
Dec 06, 2017 | 12.40 | 12.50 | 11.95 | 12.20 | 507,161 | -0.25(-2.01%) |
Dec 05, 2017 | 12.65 | 12.75 | 12.30 | 12.45 | 623,961 | -0.10(-0.80%) |
Dec 04, 2017 | 13.05 | 13.25 | 12.53 | 12.55 | 698,541 | -0.40(-3.09%) |
Dec 01, 2017 | 13.85 | 14.05 | 12.65 | 12.95 | 903,701 | -0.85(-6.16%) |
Nov 30, 2017 | 14.10 | 14.45 | 13.65 | 13.80 | 999,619 | -0.20(-1.43%) |
Nov 29, 2017 | 14.20 | 14.65 | 13.97 | 14.00 | 552,903 | -0.10(-0.71%) |
Nov 28, 2017 | 13.75 | 14.20 | 13.60 | 14.10 | 496,534 | +0.45(+3.30%) |
Nov 27, 2017 | 13.75 | 14.05 | 13.50 | 13.65 | 773,306 | -0.15(-1.09%) |
Nov 24, 2017 | 13.80 | 13.85 | 13.60 | 13.80 | 166,470 | +0.10(+0.73%) |
Nov 22, 2017 | 13.70 | 13.80 | 13.40 | 13.70 | 316,507 | +0.05(+0.37%) |
Nov 21, 2017 | 13.15 | 13.72 | 12.51 | 13.65 | 458,924 | +0.45(+3.41%) |
Nov 20, 2017 | 13.70 | 13.70 | 13.15 | 13.20 | 560,254 | -0.50(-3.65%) |
Nov 17, 2017 | 13.25 | 13.85 | 13.25 | 13.70 | 746,530 | +0.30(+2.24%) |
Nov 16, 2017 | 13.10 | 13.40 | 13.10 | 13.40 | 380,829 | +0.30(+2.29%) |
Nov 15, 2017 | 12.60 | 13.25 | 12.49 | 13.10 | 461,635 | +0.45(+3.56%) |
Nov 14, 2017 | 12.95 | 12.95 | 12.45 | 12.65 | 502,157 | -0.25(-1.94%) |
Nov 13, 2017 | 13.10 | 13.25 | 12.85 | 12.90 | 505,900 | -0.20(-1.53%) |
Nov 10, 2017 | 13.25 | 13.35 | 13.03 | 13.10 | 452,252 | -0.15(-1.13%) |
Nov 09, 2017 | 13.15 | 13.32 | 12.80 | 13.25 | 428,635 | +0.15(+1.15%) |
Nov 08, 2017 | 13.05 | 13.25 | 12.88 | 13.10 | 459,766 | +0.00(+0.00%) |
Nov 07, 2017 | 13.85 | 13.88 | 13.03 | 13.10 | 513,052 | -0.75(-5.42%) |
Nov 06, 2017 | 13.05 | 14.00 | 13.03 | 13.85 | 702,465 | +0.65(+4.92%) |
Nov 03, 2017 | 12.80 | 13.30 | 12.57 | 13.20 | 705,281 | +0.38(+2.92%) |
Nov 02, 2017 | 12.30 | 13.00 | 11.85 | 12.82 | 860,198 | +0.50(+4.06%) |