Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.38 | 18.52 | 17.97 | 18.18 | 323,900 | -0.26(-1.41%) |
Nov 29, 2018 | 18.60 | 18.79 | 18.38 | 18.44 | 239,911 | -0.28(-1.50%) |
Nov 28, 2018 | 18.48 | 18.72 | 18.16 | 18.72 | 363,232 | +0.37(+2.02%) |
Nov 27, 2018 | 18.60 | 18.76 | 18.15 | 18.35 | 317,017 | -0.44(-2.34%) |
Nov 26, 2018 | 18.77 | 18.96 | 18.28 | 18.79 | 310,783 | +0.21(+1.13%) |
Nov 23, 2018 | 18.28 | 19.06 | 18.11 | 18.58 | 243,500 | +0.21(+1.14%) |
Nov 21, 2018 | 18.37 | 18.37 | 18.37 | 0 | +0.62(+3.49%) | |
Nov 20, 2018 | 17.80 | 18.47 | 17.33 | 17.75 | 459,464 | -0.23(-1.28%) |
Nov 19, 2018 | 19.00 | 19.13 | 17.87 | 17.98 | 443,874 | -1.06(-5.57%) |
Nov 16, 2018 | 18.75 | 19.19 | 18.41 | 19.04 | 413,500 | +0.28(+1.49%) |
Nov 15, 2018 | 18.00 | 18.80 | 17.90 | 18.76 | 392,611 | +0.65(+3.59%) |
Nov 14, 2018 | 19.07 | 19.43 | 17.85 | 18.11 | 621,686 | -0.79(-4.18%) |
Nov 13, 2018 | 19.09 | 19.41 | 18.83 | 18.90 | 359,973 | -0.02(-0.11%) |
Nov 12, 2018 | 19.63 | 19.70 | 18.70 | 18.92 | 468,104 | -0.75(-3.81%) |
Nov 09, 2018 | 20.20 | 20.34 | 19.12 | 19.67 | 445,300 | -0.76(-3.72%) |
Nov 08, 2018 | 19.72 | 20.72 | 19.25 | 20.43 | 547,545 | +0.72(+3.65%) |
Nov 07, 2018 | 19.13 | 20.09 | 17.90 | 19.71 | 1,152,355 | -0.01(-0.05%) |
Nov 06, 2018 | 19.60 | 19.92 | 19.32 | 19.72 | 301,062 | +0.17(+0.87%) |
Nov 05, 2018 | 19.76 | 19.97 | 19.33 | 19.55 | 420,960 | -0.14(-0.71%) |
Nov 02, 2018 | 19.95 | 20.29 | 19.37 | 19.69 | 411,400 | -0.12(-0.61%) |
Nov 01, 2018 | 18.89 | 19.85 | 18.51 | 19.81 | 468,095 | +1.07(+5.71%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.32 | 18.74 | 492,011 | +0.53(+2.91%) |
Oct 30, 2018 | 17.86 | 18.84 | 17.79 | 18.21 | 621,394 | +0.23(+1.28%) |
Oct 29, 2018 | 18.99 | 19.15 | 17.51 | 17.98 | 530,910 | -0.69(-3.70%) |
Oct 26, 2018 | 18.63 | 19.22 | 18.20 | 18.67 | 460,600 | -0.25(-1.32%) |
Oct 25, 2018 | 17.92 | 19.26 | 17.92 | 18.92 | 692,900 | +1.12(+6.29%) |
Oct 24, 2018 | 18.70 | 18.97 | 17.78 | 17.80 | 775,845 | -0.89(-4.76%) |
Oct 23, 2018 | 18.79 | 19.05 | 18.31 | 18.69 | 606,035 | -0.58(-3.01%) |
Oct 22, 2018 | 20.11 | 20.11 | 18.56 | 19.27 | 467,613 | -0.40(-2.03%) |
Oct 19, 2018 | 20.10 | 20.34 | 19.38 | 19.67 | 363,700 | -0.29(-1.45%) |
Oct 18, 2018 | 20.36 | 20.50 | 19.64 | 19.96 | 370,184 | -0.41(-2.01%) |
Oct 17, 2018 | 20.70 | 20.85 | 19.60 | 20.37 | 436,552 | -0.30(-1.45%) |
Oct 16, 2018 | 19.64 | 20.74 | 19.41 | 20.67 | 644,448 | +1.27(+6.55%) |
Oct 15, 2018 | 19.38 | 19.75 | 18.84 | 19.40 | 692,126 | +0.06(+0.31%) |
Oct 12, 2018 | 19.43 | 19.72 | 18.77 | 19.34 | 584,100 | +0.35(+1.84%) |
Oct 11, 2018 | 18.58 | 19.43 | 18.19 | 18.99 | 818,740 | +0.22(+1.17%) |
Oct 10, 2018 | 19.81 | 19.84 | 18.73 | 18.77 | 714,856 | -1.05(-5.30%) |
Oct 09, 2018 | 20.10 | 20.52 | 19.70 | 19.82 | 558,590 | -0.38(-1.88%) |
Oct 08, 2018 | 20.66 | 20.89 | 19.81 | 20.20 | 622,724 | -0.52(-2.51%) |
Oct 05, 2018 | 20.66 | 20.96 | 20.00 | 20.72 | 470,500 | +0.19(+0.93%) |
Oct 04, 2018 | 22.41 | 22.41 | 20.35 | 20.53 | 1,202,231 | -2.09(-9.24%) |
Oct 03, 2018 | 22.70 | 23.21 | 22.40 | 22.62 | 547,379 | -0.08(-0.35%) |
Oct 02, 2018 | 23.45 | 23.71 | 22.37 | 22.70 | 813,754 | -0.77(-3.28%) |
Oct 01, 2018 | 24.00 | 24.06 | 23.31 | 23.47 | 640,992 | -0.48(-2.00%) |
Sep 28, 2018 | 23.85 | 24.22 | 23.68 | 23.95 | 776,100 | +0.03(+0.13%) |
Sep 27, 2018 | 23.13 | 23.99 | 23.02 | 23.92 | 458,536 | +0.75(+3.24%) |
Sep 26, 2018 | 23.89 | 24.07 | 23.11 | 23.17 | 586,307 | -0.28(-1.19%) |
Sep 25, 2018 | 23.69 | 24.10 | 23.35 | 23.45 | 737,804 | -0.26(-1.10%) |
Sep 24, 2018 | 23.18 | 23.82 | 22.75 | 23.71 | 617,031 | +0.53(+2.29%) |
Sep 21, 2018 | 24.30 | 24.30 | 23.00 | 23.18 | 2,188,000 | -0.74(-3.09%) |
Sep 20, 2018 | 22.38 | 24.01 | 22.25 | 23.92 | 1,605,052 | +1.72(+7.75%) |
Sep 19, 2018 | 22.74 | 23.38 | 21.96 | 22.20 | 1,113,277 | -0.18(-0.80%) |
Sep 18, 2018 | 21.14 | 22.70 | 21.00 | 22.38 | 1,223,793 | +1.18(+5.57%) |
Sep 17, 2018 | 21.99 | 22.00 | 21.02 | 21.20 | 545,271 | -0.59(-2.71%) |
Sep 14, 2018 | 21.44 | 21.95 | 21.01 | 21.79 | 672,500 | +0.35(+1.63%) |
Sep 13, 2018 | 22.00 | 22.09 | 21.08 | 21.44 | 1,190,130 | +0.59(+2.83%) |
Sep 12, 2018 | 20.89 | 21.15 | 20.58 | 20.85 | 616,509 | +0.11(+0.53%) |
Sep 11, 2018 | 20.20 | 20.78 | 19.88 | 20.74 | 691,216 | +0.56(+2.78%) |
Sep 10, 2018 | 19.96 | 20.20 | 19.70 | 20.18 | 393,984 | +0.25(+1.25%) |
Sep 07, 2018 | 19.76 | 20.11 | 19.63 | 19.93 | 340,500 | +0.08(+0.40%) |
Sep 06, 2018 | 20.17 | 20.35 | 19.70 | 19.85 | 481,232 | -0.36(-1.78%) |
Sep 05, 2018 | 20.00 | 20.58 | 19.88 | 20.21 | 553,990 | +0.19(+0.95%) |
Sep 04, 2018 | 20.16 | 20.17 | 19.30 | 20.02 | 539,131 | -0.15(-0.74%) |
Aug 31, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.16(+0.80%) | |
Aug 30, 2018 | 20.00 | 20.55 | 19.97 | 20.01 | 672,286 | +0.07(+0.35%) |
Aug 29, 2018 | 19.90 | 20.37 | 19.70 | 19.94 | 782,307 | +0.32(+1.63%) |
Aug 28, 2018 | 18.71 | 19.70 | 18.65 | 19.62 | 1,010,353 | +0.97(+5.20%) |
Aug 27, 2018 | 18.31 | 18.85 | 17.88 | 18.65 | 719,769 | +0.23(+1.25%) |
Aug 24, 2018 | 18.53 | 18.78 | 18.30 | 18.42 | 411,700 | -0.09(-0.49%) |
Aug 23, 2018 | 18.65 | 18.83 | 18.43 | 18.51 | 456,898 | -0.19(-1.02%) |
Aug 22, 2018 | 18.57 | 18.90 | 18.45 | 18.70 | 509,163 | -0.02(-0.11%) |
Aug 21, 2018 | 18.98 | 19.01 | 18.47 | 18.72 | 694,787 | -0.20(-1.06%) |
Aug 20, 2018 | 18.96 | 19.05 | 18.66 | 18.92 | 447,732 | +0.00(+0.00%) |
Aug 17, 2018 | 18.80 | 19.04 | 18.59 | 18.92 | 292,900 | +0.07(+0.37%) |
Aug 16, 2018 | 18.53 | 18.91 | 18.18 | 18.85 | 380,094 | +0.36(+1.95%) |
Aug 15, 2018 | 18.55 | 18.79 | 18.13 | 18.49 | 555,392 | +0.07(+0.38%) |
Aug 14, 2018 | 18.75 | 19.08 | 18.22 | 18.42 | 694,213 | -0.25(-1.34%) |
Aug 13, 2018 | 19.55 | 19.85 | 18.45 | 18.67 | 1,142,576 | -0.88(-4.50%) |
Aug 10, 2018 | 19.25 | 19.99 | 19.22 | 19.55 | 669,300 | +0.27(+1.40%) |
Aug 09, 2018 | 18.81 | 19.69 | 18.81 | 19.28 | 843,274 | +0.37(+1.96%) |
Aug 08, 2018 | 17.50 | 19.70 | 17.40 | 18.91 | 1,510,453 | +0.94(+5.23%) |
Aug 07, 2018 | 17.80 | 18.08 | 17.65 | 17.97 | 484,900 | +0.13(+0.73%) |
Aug 06, 2018 | 17.91 | 18.25 | 17.67 | 17.84 | 390,837 | -0.02(-0.11%) |
Aug 03, 2018 | 17.98 | 18.44 | 17.76 | 17.86 | 501,300 | -0.08(-0.45%) |
Aug 02, 2018 | 17.73 | 18.16 | 17.67 | 17.94 | 503,803 | +0.07(+0.39%) |
Aug 01, 2018 | 18.08 | 18.34 | 17.70 | 17.87 | 569,848 | -0.06(-0.33%) |
Jul 31, 2018 | 17.85 | 18.17 | 17.62 | 17.93 | 703,988 | +0.04(+0.22%) |
Jul 30, 2018 | 17.50 | 18.00 | 17.28 | 17.89 | 727,715 | +0.32(+1.82%) |
Jul 27, 2018 | 18.00 | 18.11 | 17.53 | 17.57 | 880,100 | -0.39(-2.17%) |
Jul 26, 2018 | 18.75 | 18.94 | 17.83 | 17.96 | 946,782 | -0.84(-4.47%) |
Jul 25, 2018 | 18.65 | 19.03 | 18.50 | 18.80 | 626,441 | +0.15(+0.80%) |
Jul 24, 2018 | 19.61 | 19.80 | 18.30 | 18.65 | 978,602 | -0.65(-3.37%) |
Jul 23, 2018 | 19.00 | 19.62 | 18.93 | 19.30 | 693,844 | +0.24(+1.26%) |
Jul 20, 2018 | 19.19 | 19.39 | 18.68 | 19.06 | 915,875 | -0.20(-1.04%) |
Jul 19, 2018 | 19.25 | 19.82 | 18.58 | 19.26 | 2,798,401 | -0.56(-2.83%) |
Jul 18, 2018 | 21.00 | 21.00 | 19.43 | 19.82 | 2,229,815 | -1.78(-8.24%) |
Jul 17, 2018 | 21.23 | 21.61 | 20.90 | 21.60 | 551,711 | +0.44(+2.08%) |
Jul 16, 2018 | 21.68 | 21.68 | 20.83 | 21.16 | 764,299 | -0.56(-2.58%) |
Jul 13, 2018 | 22.00 | 21.72 | 544,522 | -0.11(-0.50%) | ||
Jul 12, 2018 | 22.15 | 21.56 | 21.83 | 810,543 | +0.31(+1.44%) | |
Jul 11, 2018 | 20.50 | 21.89 | 20.27 | 21.52 | 1,185,110 | +0.80(+3.86%) |
Jul 10, 2018 | 20.87 | 21.02 | 20.05 | 20.72 | 900,667 | -0.18(-0.86%) |
Jul 09, 2018 | 20.29 | 20.94 | 19.81 | 20.90 | 829,886 | +0.90(+4.50%) |
Jul 06, 2018 | 19.41 | 20.05 | 19.30 | 20.00 | 647,541 | +0.48(+2.46%) |
Jul 05, 2018 | 20.30 | 19.22 | 19.52 | 718,507 | -0.58(-2.89%) | |
Jul 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.29(+1.46%) | |
Jul 02, 2018 | 19.00 | 19.82 | 18.82 | 19.81 | 696,190 | +0.66(+3.45%) |
Jun 29, 2018 | 19.49 | 19.85 | 18.73 | 19.15 | 1,111,873 | -0.12(-0.62%) |
Jun 28, 2018 | 18.17 | 19.47 | 17.59 | 19.27 | 2,638,553 | +1.21(+6.70%) |
Jun 27, 2018 | 20.98 | 22.29 | 17.70 | 18.06 | 11,681,307 | +1.62(+9.85%) |
Jun 26, 2018 | 15.92 | 16.60 | 15.77 | 16.44 | 616,417 | +0.59(+3.72%) |
Jun 25, 2018 | 16.60 | 16.60 | 15.72 | 15.85 | 763,131 | -0.74(-4.46%) |
Jun 22, 2018 | 16.88 | 17.05 | 16.54 | 16.59 | 1,055,845 | -0.27(-1.60%) |
Jun 21, 2018 | 16.85 | 17.17 | 16.55 | 16.86 | 724,747 | +0.22(+1.32%) |
Jun 20, 2018 | 16.71 | 17.13 | 16.33 | 16.64 | 536,734 | +0.02(+0.12%) |
Jun 19, 2018 | 16.70 | 16.85 | 16.38 | 16.62 | 611,243 | -0.31(-1.83%) |
Jun 18, 2018 | 16.88 | 17.21 | 16.56 | 16.93 | 668,720 | +0.13(+0.77%) |
Jun 15, 2018 | 17.04 | 16.76 | 16.80 | 2,158,159 | +0.04(+0.24%) | |
Jun 14, 2018 | 16.88 | 17.16 | 16.36 | 16.76 | 1,193,184 | -0.10(-0.59%) |
Jun 13, 2018 | 16.91 | 17.43 | 16.75 | 16.86 | 962,355 | +0.07(+0.42%) |
Jun 12, 2018 | 16.36 | 16.92 | 16.34 | 16.79 | 991,136 | +0.45(+2.75%) |
Jun 11, 2018 | 16.43 | 16.60 | 16.02 | 16.34 | 604,733 | +0.08(+0.49%) |
Jun 08, 2018 | 15.91 | 16.32 | 15.74 | 16.26 | 561,442 | +0.35(+2.20%) |
Jun 07, 2018 | 16.14 | 16.32 | 15.88 | 15.91 | 543,003 | -0.16(-1.00%) |
Jun 06, 2018 | 16.00 | 16.15 | 15.62 | 16.07 | 686,450 | +0.15(+0.94%) |
Jun 05, 2018 | 15.54 | 16.50 | 15.54 | 15.92 | 977,556 | +0.38(+2.45%) |
Jun 04, 2018 | 15.25 | 15.67 | 14.95 | 15.54 | 742,991 | +0.23(+1.50%) |
Jun 01, 2018 | 15.48 | 15.88 | 15.27 | 15.31 | 805,078 | -0.33(-2.11%) |
May 31, 2018 | 15.70 | 16.05 | 15.27 | 15.64 | 989,853 | -0.12(-0.76%) |
May 30, 2018 | 15.84 | 16.30 | 15.54 | 15.76 | 1,445,594 | -0.08(-0.51%) |
May 29, 2018 | 16.92 | 16.94 | 15.35 | 15.84 | 2,493,915 | -1.18(-6.93%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | +1.46(+9.38%) | |
May 24, 2018 | 16.16 | 16.16 | 14.85 | 15.56 | 4,444,237 | -1.00(-6.04%) |
May 23, 2018 | 13.60 | 16.88 | 13.21 | 16.56 | 14,692,435 | +4.96(+42.76%) |
May 22, 2018 | 11.78 | 12.07 | 11.51 | 11.60 | 749,189 | -0.10(-0.85%) |
May 21, 2018 | 12.32 | 12.38 | 11.64 | 11.70 | 1,202,330 | -0.56(-4.57%) |
May 18, 2018 | 12.40 | 12.62 | 12.24 | 12.26 | 392,227 | -0.13(-1.05%) |
May 17, 2018 | 12.40 | 12.45 | 12.15 | 12.39 | 367,636 | -0.01(-0.08%) |
May 16, 2018 | 12.39 | 12.51 | 12.30 | 12.40 | 417,478 | +0.02(+0.16%) |
May 15, 2018 | 12.56 | 12.56 | 12.32 | 12.38 | 365,412 | -0.28(-2.21%) |
May 14, 2018 | 12.21 | 12.80 | 12.20 | 12.66 | 672,594 | +0.52(+4.28%) |
May 11, 2018 | 12.10 | 12.18 | 12.00 | 12.14 | 766,541 | +0.10(+0.79%) |
May 10, 2018 | 12.30 | 12.42 | 11.50 | 12.04 | 1,058,747 | -0.88(-6.84%) |
May 09, 2018 | 12.50 | 12.96 | 12.44 | 12.93 | 446,276 | +0.46(+3.69%) |
May 08, 2018 | 12.84 | 12.86 | 12.40 | 12.47 | 386,142 | -0.37(-2.88%) |
May 07, 2018 | 12.59 | 12.96 | 12.52 | 12.84 | 354,263 | +0.35(+2.80%) |
May 04, 2018 | 12.44 | 12.66 | 12.42 | 12.49 | 342,516 | +0.07(+0.56%) |
May 03, 2018 | 12.55 | 12.81 | 12.29 | 12.42 | 694,495 | -0.15(-1.19%) |
May 02, 2018 | 12.95 | 13.10 | 12.55 | 12.57 | 419,603 | -0.38(-2.93%) |
May 01, 2018 | 12.36 | 12.96 | 12.34 | 12.95 | 495,903 | +0.57(+4.60%) |
Apr 30, 2018 | 12.81 | 13.00 | 12.37 | 12.38 | 468,597 | -0.38(-2.98%) |
Apr 27, 2018 | 12.56 | 12.87 | 12.41 | 12.76 | 376,066 | +0.26(+2.08%) |
Apr 26, 2018 | 12.55 | 12.75 | 12.33 | 12.50 | 465,664 | +0.02(+0.16%) |
Apr 25, 2018 | 12.21 | 12.52 | 12.11 | 12.48 | 382,653 | +0.27(+2.21%) |
Apr 24, 2018 | 12.43 | 12.49 | 12.06 | 12.21 | 419,553 | -0.15(-1.21%) |
Apr 23, 2018 | 12.32 | 12.51 | 12.15 | 12.36 | 412,307 | +0.02(+0.16%) |
Apr 20, 2018 | 12.32 | 12.39 | 12.09 | 12.34 | 377,221 | +0.00(+0.00%) |
Apr 19, 2018 | 12.60 | 12.88 | 12.28 | 12.34 | 602,330 | -0.29(-2.30%) |
Apr 18, 2018 | 12.58 | 12.89 | 12.56 | 12.63 | 360,690 | -0.02(-0.16%) |
Apr 17, 2018 | 12.34 | 12.75 | 12.22 | 12.65 | 540,287 | +0.37(+3.01%) |
Apr 16, 2018 | 12.52 | 12.56 | 12.16 | 12.28 | 327,535 | -0.16(-1.29%) |
Apr 13, 2018 | 12.51 | 12.70 | 12.21 | 12.44 | 443,181 | +0.03(+0.24%) |
Apr 12, 2018 | 12.42 | 12.60 | 12.15 | 12.41 | 456,605 | +0.04(+0.32%) |
Apr 11, 2018 | 12.25 | 12.70 | 12.20 | 12.37 | 463,459 | +0.12(+0.98%) |
Apr 10, 2018 | 12.07 | 12.33 | 11.93 | 12.25 | 646,615 | +0.36(+3.03%) |
Apr 09, 2018 | 12.06 | 12.25 | 11.86 | 11.89 | 521,237 | +0.00(+0.00%) |
Apr 06, 2018 | 11.92 | 12.12 | 11.73 | 11.89 | 416,137 | -0.16(-1.33%) |
Apr 05, 2018 | 12.37 | 12.37 | 12.01 | 12.05 | 505,394 | -0.22(-1.79%) |
Apr 04, 2018 | 11.50 | 12.36 | 11.46 | 12.27 | 755,065 | +0.51(+4.34%) |
Apr 03, 2018 | 11.85 | 11.96 | 11.46 | 11.76 | 699,678 | -0.07(-0.59%) |
Apr 02, 2018 | 12.37 | 12.37 | 11.62 | 11.83 | 884,502 | -0.55(-4.44%) |
Mar 29, 2018 | 12.38 | 12.38 | 12.38 | 0 | +0.23(+1.89%) | |
Mar 28, 2018 | 12.31 | 12.52 | 11.98 | 12.15 | 702,263 | -0.11(-0.90%) |
Mar 27, 2018 | 12.94 | 12.94 | 12.15 | 12.26 | 592,931 | -0.59(-4.59%) |
Mar 26, 2018 | 12.33 | 12.92 | 12.25 | 12.85 | 1,012,596 | +0.76(+6.29%) |
Mar 23, 2018 | 12.44 | 12.58 | 12.03 | 12.09 | 678,083 | -0.35(-2.81%) |
Mar 22, 2018 | 12.14 | 12.83 | 12.10 | 12.44 | 719,443 | +0.12(+0.97%) |
Mar 21, 2018 | 11.79 | 12.54 | 11.67 | 12.32 | 1,041,757 | +0.55(+4.67%) |
Mar 20, 2018 | 12.06 | 12.30 | 11.75 | 11.77 | 868,181 | -0.27(-2.24%) |
Mar 19, 2018 | 12.61 | 12.71 | 11.52 | 12.04 | 1,950,112 | -0.52(-4.14%) |
Mar 16, 2018 | 13.10 | 13.22 | 11.90 | 12.56 | 2,804,022 | -0.74(-5.60%) |
Mar 15, 2018 | 13.87 | 13.97 | 13.09 | 13.30 | 1,002,658 | -0.54(-3.87%) |
Mar 14, 2018 | 14.33 | 14.41 | 13.75 | 13.84 | 688,476 | -0.45(-3.15%) |
Mar 13, 2018 | 14.51 | 14.53 | 14.11 | 14.29 | 651,917 | -0.17(-1.18%) |
Mar 12, 2018 | 14.80 | 14.80 | 14.29 | 14.46 | 720,119 | +0.07(+0.49%) |
Mar 09, 2018 | 14.50 | 14.50 | 14.16 | 14.39 | 566,626 | +0.07(+0.49%) |
Mar 08, 2018 | 14.33 | 14.45 | 14.06 | 14.32 | 510,966 | -0.04(-0.28%) |
Mar 07, 2018 | 14.40 | 13.76 | 14.36 | 808,990 | +0.18(+1.27%) | |
Mar 06, 2018 | 14.20 | 14.37 | 13.88 | 14.18 | 464,686 | -0.14(-0.98%) |
Mar 05, 2018 | 14.28 | 14.48 | 13.87 | 14.32 | 423,224 | -0.06(-0.42%) |
Mar 02, 2018 | 13.56 | 14.49 | 13.41 | 14.38 | 661,849 | +0.69(+5.04%) |
Mar 01, 2018 | 14.06 | 14.15 | 13.39 | 13.69 | 564,160 | -0.29(-2.07%) |
Feb 28, 2018 | 14.11 | 14.65 | 13.94 | 13.98 | 588,539 | -0.10(-0.71%) |
Feb 27, 2018 | 14.15 | 14.37 | 14.00 | 14.08 | 448,024 | -0.12(-0.85%) |
Feb 26, 2018 | 14.42 | 14.50 | 13.91 | 14.20 | 499,927 | -0.13(-0.91%) |
Feb 23, 2018 | 13.92 | 14.36 | 13.80 | 14.33 | 460,790 | +0.46(+3.32%) |
Feb 22, 2018 | 13.85 | 14.21 | 13.77 | 13.87 | 494,014 | +0.06(+0.43%) |
Feb 21, 2018 | 13.83 | 14.30 | 13.61 | 13.81 | 499,905 | +0.00(+0.00%) |
Feb 20, 2018 | 14.48 | 14.66 | 13.71 | 13.81 | 757,414 | -0.67(-4.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.36(-2.43%) | |
Feb 15, 2018 | 14.86 | 15.20 | 14.57 | 14.84 | 1,149,931 | +0.36(+2.49%) |
Feb 14, 2018 | 14.01 | 14.55 | 13.92 | 14.48 | 793,249 | +0.47(+3.35%) |
Feb 13, 2018 | 13.60 | 14.12 | 13.20 | 14.01 | 892,644 | +0.31(+2.26%) |
Feb 12, 2018 | 13.09 | 13.99 | 12.60 | 13.70 | 1,919,808 | +1.40(+11.38%) |
Feb 09, 2018 | 12.39 | 12.52 | 11.62 | 12.30 | 1,335,534 | +0.10(+0.82%) |
Feb 08, 2018 | 12.78 | 12.90 | 12.17 | 12.20 | 870,710 | -0.52(-4.09%) |
Feb 07, 2018 | 12.77 | 12.80 | 12.58 | 12.72 | 716,628 | -0.14(-1.09%) |
Feb 06, 2018 | 12.00 | 12.98 | 11.90 | 12.86 | 1,464,526 | +0.28(+2.23%) |
Feb 05, 2018 | 13.11 | 13.33 | 12.22 | 12.58 | 2,187,039 | -0.81(-6.05%) |
Feb 02, 2018 | 14.01 | 14.26 | 13.30 | 13.39 | 912,592 | -0.68(-4.83%) |
Feb 01, 2018 | 14.52 | 14.87 | 13.94 | 14.07 | 742,127 | -0.60(-4.09%) |
Jan 31, 2018 | 15.75 | 15.75 | 14.55 | 14.67 | 1,113,517 | -0.39(-2.59%) |
Jan 30, 2018 | 15.33 | 15.45 | 15.18 | 15.06 | 918,631 | -0.43(-2.78%) |
Jan 29, 2018 | 15.17 | 15.87 | 15.15 | 15.49 | 1,019,121 | +0.38(+2.51%) |
Jan 26, 2018 | 15.44 | 15.91 | 15.07 | 15.11 | 1,111,870 | -0.25(-1.63%) |
Jan 25, 2018 | 16.29 | 16.75 | 15.21 | 15.36 | 2,468,533 | -0.72(-4.48%) |
Jan 24, 2018 | 13.92 | 16.95 | 13.92 | 16.08 | 7,369,068 | +2.36(+17.20%) |
Jan 23, 2018 | 13.47 | 13.77 | 13.26 | 13.72 | 1,127,608 | +0.37(+2.77%) |
Jan 22, 2018 | 13.02 | 13.75 | 13.00 | 13.35 | 1,491,712 | +0.35(+2.69%) |
Jan 19, 2018 | 12.74 | 13.11 | 12.44 | 13.00 | 1,105,022 | +0.56(+4.50%) |
Jan 18, 2018 | 12.57 | 12.64 | 12.33 | 12.44 | 457,982 | -0.11(-0.88%) |
Jan 17, 2018 | 12.42 | 12.79 | 12.26 | 12.55 | 853,725 | +0.23(+1.87%) |
Jan 16, 2018 | 12.75 | 12.79 | 12.25 | 12.32 | 1,049,169 | -0.37(-2.92%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.40%) | |
Jan 11, 2018 | 12.70 | 12.82 | 12.51 | 12.64 | 539,750 | -0.09(-0.71%) |
Jan 10, 2018 | 12.88 | 12.73 | 632,618 | -0.04(-0.31%) | ||
Jan 09, 2018 | 12.51 | 12.86 | 12.30 | 12.77 | 1,147,148 | +0.34(+2.74%) |
Jan 08, 2018 | 12.54 | 12.78 | 12.30 | 12.43 | 1,072,759 | -0.11(-0.88%) |
Jan 05, 2018 | 12.73 | 12.95 | 12.47 | 12.54 | 1,127,459 | -0.23(-1.80%) |
Jan 04, 2018 | 13.73 | 13.85 | 12.56 | 12.77 | 1,396,929 | -0.75(-5.55%) |
Jan 03, 2018 | 12.81 | 13.90 | 12.75 | 13.52 | 1,947,966 | +0.68(+5.30%) |
Jan 02, 2018 | 12.34 | 12.85 | 12.25 | 12.84 | 1,026,025 | +0.60(+4.90%) |
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.52(-4.08%) | |
Dec 28, 2017 | 12.83 | 12.95 | 12.61 | 12.76 | 532,410 | +0.04(+0.31%) |
Dec 27, 2017 | 12.48 | 13.19 | 12.43 | 12.72 | 822,479 | +0.20(+1.60%) |
Dec 26, 2017 | 12.20 | 12.57 | 12.12 | 12.52 | 548,771 | +0.28(+2.29%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.05 | 12.24 | 855,838 | -0.34(-2.70%) |
Dec 21, 2017 | 12.55 | 12.73 | 12.47 | 12.58 | 376,884 | +0.05(+0.40%) |
Dec 20, 2017 | 12.42 | 12.75 | 12.35 | 12.53 | 442,426 | +0.13(+1.05%) |
Dec 19, 2017 | 12.65 | 12.76 | 12.36 | 12.40 | 495,412 | -0.23(-1.82%) |
Dec 18, 2017 | 12.75 | 12.87 | 12.36 | 12.63 | 695,258 | -0.08(-0.63%) |
Dec 15, 2017 | 12.62 | 12.94 | 12.01 | 12.71 | 4,038,905 | +0.09(+0.71%) |
Dec 14, 2017 | 13.20 | 13.36 | 12.54 | 12.62 | 735,990 | -0.54(-4.10%) |
Dec 13, 2017 | 12.75 | 13.28 | 12.75 | 13.16 | 686,726 | +0.44(+3.46%) |
Dec 12, 2017 | 12.75 | 13.17 | 12.67 | 12.72 | 953,988 | +0.18(+1.44%) |
Dec 11, 2017 | 13.60 | 13.85 | 12.41 | 12.54 | 1,121,183 | -1.00(-7.39%) |
Dec 08, 2017 | 13.10 | 13.78 | 13.01 | 13.54 | 1,248,772 | +0.47(+3.60%) |
Dec 07, 2017 | 12.68 | 13.07 | 12.51 | 13.07 | 707,978 | +0.34(+2.67%) |
Dec 06, 2017 | 12.48 | 12.84 | 12.32 | 12.73 | 445,820 | +0.25(+2.00%) |
Dec 05, 2017 | 12.60 | 12.96 | 12.41 | 12.48 | 471,099 | -0.12(-0.95%) |
Dec 04, 2017 | 12.86 | 13.05 | 12.54 | 12.60 | 658,379 | -0.18(-1.41%) |