Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.489 | 7.577 | 7.360 | 7.518 | 1,303,520 | +0.02(+0.26%) |
Nov 29, 2018 | 7.587 | 7.755 | 7.429 | 7.498 | 1,114,359 | -0.12(-1.55%) |
Nov 28, 2018 | 7.725 | 7.784 | 7.439 | 7.617 | 1,543,988 | -0.11(-1.40%) |
Nov 27, 2018 | 7.636 | 7.912 | 7.065 | 7.725 | 2,903,351 | +0.05(+0.64%) |
Nov 26, 2018 | 8.385 | 8.543 | 7.193 | 7.676 | 3,127,861 | -0.67(-8.03%) |
Nov 23, 2018 | 8.326 | 8.508 | 8.228 | 8.346 | 301,928 | +0.03(+0.36%) |
Nov 21, 2018 | 8.316 | 8.316 | 8.316 | 0 | +0.01(+0.12%) | |
Nov 20, 2018 | 8.563 | 8.740 | 8.168 | 8.306 | 943,750 | -0.34(-3.88%) |
Nov 19, 2018 | 8.474 | 8.809 | 8.405 | 8.641 | 1,005,389 | +0.18(+2.10%) |
Nov 16, 2018 | 8.691 | 8.789 | 8.326 | 8.464 | 890,157 | -0.27(-3.05%) |
Nov 15, 2018 | 8.632 | 8.898 | 8.395 | 8.730 | 764,002 | +0.03(+0.34%) |
Nov 14, 2018 | 8.858 | 8.917 | 8.484 | 8.700 | 798,084 | -0.13(-1.45%) |
Nov 13, 2018 | 9.164 | 9.193 | 8.809 | 8.829 | 1,090,222 | -0.27(-2.93%) |
Nov 12, 2018 | 8.947 | 9.252 | 8.829 | 9.095 | 711,274 | +0.13(+1.43%) |
Nov 09, 2018 | 9.164 | 9.361 | 8.784 | 8.967 | 891,070 | -0.22(-2.36%) |
Nov 08, 2018 | 8.799 | 9.292 | 8.779 | 9.183 | 1,362,228 | +0.22(+2.42%) |
Nov 07, 2018 | 9.213 | 9.361 | 8.760 | 8.967 | 1,704,170 | -0.18(-1.94%) |
Nov 06, 2018 | 9.075 | 9.366 | 8.967 | 9.144 | 1,337,652 | -0.11(-1.17%) |
Nov 05, 2018 | 9.262 | 9.321 | 8.523 | 9.252 | 2,168,055 | -0.02(-0.21%) |
Nov 02, 2018 | 8.632 | 9.380 | 8.632 | 9.272 | 2,073,921 | +0.54(+6.21%) |
Nov 01, 2018 | 7.893 | 9.016 | 7.794 | 8.730 | 4,947,153 | +0.95(+12.15%) |
Oct 31, 2018 | 10.58 | 10.59 | 7.745 | 7.784 | 10,182,977 | -6.21(-44.37%) |
Oct 30, 2018 | 13.55 | 14.04 | 13.33 | 13.99 | 1,041,267 | +0.48(+3.57%) |
Oct 29, 2018 | 13.50 | 13.92 | 13.34 | 13.51 | 835,805 | +0.19(+1.41%) |
Oct 26, 2018 | 13.96 | 14.02 | 13.15 | 13.32 | 884,778 | -0.76(-5.39%) |
Oct 25, 2018 | 14.00 | 14.25 | 13.70 | 14.08 | 1,054,404 | +0.12(+0.85%) |
Oct 24, 2018 | 14.64 | 14.79 | 13.94 | 13.96 | 713,637 | -0.68(-4.64%) |
Oct 23, 2018 | 14.29 | 14.78 | 14.02 | 14.64 | 937,723 | +0.20(+1.36%) |
Oct 22, 2018 | 14.77 | 14.91 | 14.38 | 14.45 | 648,029 | -0.33(-2.20%) |
Oct 19, 2018 | 14.83 | 15.14 | 14.61 | 14.77 | 702,606 | -0.09(-0.60%) |
Oct 18, 2018 | 15.59 | 15.68 | 14.75 | 14.86 | 884,690 | -0.72(-4.62%) |
Oct 17, 2018 | 15.42 | 15.61 | 15.00 | 15.58 | 905,666 | +0.17(+1.09%) |
Oct 16, 2018 | 15.28 | 15.44 | 14.84 | 15.41 | 903,199 | +0.24(+1.56%) |
Oct 15, 2018 | 14.94 | 15.43 | 14.93 | 15.17 | 727,387 | +0.28(+1.85%) |
Oct 12, 2018 | 15.30 | 15.30 | 14.66 | 14.90 | 1,005,347 | -0.23(-1.50%) |
Oct 11, 2018 | 16.16 | 16.29 | 15.10 | 15.12 | 1,354,645 | -1.06(-6.57%) |
Oct 10, 2018 | 16.16 | 16.50 | 16.02 | 16.19 | 807,877 | +0.03(+0.18%) |
Oct 09, 2018 | 16.60 | 16.68 | 16.08 | 16.16 | 862,799 | -0.43(-2.61%) |
Oct 08, 2018 | 16.26 | 16.84 | 16.06 | 16.59 | 1,024,072 | +0.29(+1.75%) |
Oct 05, 2018 | 16.06 | 16.44 | 16.02 | 16.31 | 962,112 | +0.27(+1.66%) |
Oct 04, 2018 | 16.17 | 16.24 | 15.97 | 16.04 | 803,939 | -0.16(-0.97%) |
Oct 03, 2018 | 16.01 | 16.23 | 15.96 | 16.20 | 604,950 | +0.27(+1.67%) |
Oct 02, 2018 | 16.02 | 16.23 | 15.77 | 15.93 | 741,929 | -0.09(-0.55%) |
Oct 01, 2018 | 16.33 | 16.36 | 15.86 | 16.02 | 644,502 | -0.26(-1.57%) |
Sep 28, 2018 | 16.44 | 16.58 | 16.25 | 16.28 | 653,587 | -0.10(-0.60%) |
Sep 27, 2018 | 16.31 | 16.56 | 16.19 | 16.38 | 407,362 | +0.09(+0.54%) |
Sep 26, 2018 | 16.31 | 16.55 | 16.16 | 16.29 | 450,620 | -0.01(-0.06%) |
Sep 25, 2018 | 16.65 | 16.76 | 16.25 | 16.30 | 572,665 | -0.28(-1.66%) |
Sep 24, 2018 | 16.91 | 16.91 | 16.43 | 16.57 | 743,897 | -0.34(-1.98%) |
Sep 21, 2018 | 16.95 | 17.11 | 16.83 | 16.91 | 1,253,689 | -0.09(-0.52%) |
Sep 20, 2018 | 16.99 | 17.12 | 16.85 | 17.00 | 819,417 | +0.10(+0.58%) |
Sep 19, 2018 | 16.79 | 17.05 | 16.79 | 16.90 | 1,021,703 | +0.08(+0.47%) |
Sep 18, 2018 | 16.81 | 17.03 | 16.65 | 16.82 | 651,605 | +0.01(+0.06%) |
Sep 17, 2018 | 16.13 | 16.92 | 16.13 | 16.81 | 1,156,521 | +0.74(+4.60%) |
Sep 14, 2018 | 17.54 | 17.56 | 15.93 | 16.07 | 1,559,069 | -1.42(-8.11%) |
Sep 13, 2018 | 17.74 | 17.87 | 17.37 | 17.49 | 927,086 | -0.17(-0.99%) |
Sep 12, 2018 | 17.29 | 17.75 | 17.21 | 17.66 | 657,655 | +0.40(+2.31%) |
Sep 11, 2018 | 17.31 | 17.33 | 16.85 | 17.27 | 458,638 | -0.07(-0.39%) |
Sep 10, 2018 | 17.53 | 17.80 | 17.18 | 17.33 | 704,366 | -0.17(-1.00%) |
Sep 07, 2018 | 17.10 | 17.62 | 16.98 | 17.51 | 907,624 | +0.42(+2.44%) |
Sep 06, 2018 | 17.08 | 17.28 | 16.72 | 17.09 | 880,791 | +0.00(+0.00%) |
Sep 05, 2018 | 16.70 | 17.28 | 16.64 | 17.09 | 931,936 | +0.42(+2.50%) |
Sep 04, 2018 | 16.47 | 16.80 | 16.32 | 16.67 | 736,465 | +0.18(+1.12%) |
Aug 31, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.06(-0.35%) | |
Aug 30, 2018 | 16.36 | 16.64 | 16.23 | 16.55 | 705,265 | +0.08(+0.47%) |
Aug 29, 2018 | 16.38 | 16.49 | 16.22 | 16.47 | 772,085 | +0.04(+0.24%) |
Aug 28, 2018 | 16.35 | 16.62 | 16.27 | 16.43 | 680,336 | +0.13(+0.77%) |
Aug 27, 2018 | 16.24 | 16.71 | 16.19 | 16.30 | 730,528 | +0.13(+0.78%) |
Aug 24, 2018 | 16.22 | 16.24 | 16.01 | 16.18 | 616,410 | +0.05(+0.30%) |
Aug 23, 2018 | 16.09 | 16.21 | 16.00 | 16.13 | 651,522 | +0.03(+0.18%) |
Aug 22, 2018 | 16.08 | 16.22 | 15.91 | 16.10 | 987,153 | +0.00(+0.00%) |
Aug 21, 2018 | 15.80 | 16.20 | 15.66 | 16.10 | 951,798 | +0.28(+1.78%) |
Aug 20, 2018 | 15.45 | 15.91 | 15.45 | 15.82 | 1,009,252 | +0.39(+2.52%) |
Aug 17, 2018 | 15.03 | 15.56 | 15.03 | 15.43 | 903,402 | +0.37(+2.45%) |
Aug 16, 2018 | 14.81 | 15.21 | 14.70 | 15.06 | 1,034,155 | +0.32(+2.17%) |
Aug 15, 2018 | 14.73 | 14.81 | 14.15 | 14.74 | 1,116,324 | -0.01(-0.07%) |
Aug 14, 2018 | 14.51 | 14.91 | 14.51 | 14.75 | 811,864 | +0.25(+1.74%) |
Aug 13, 2018 | 13.78 | 14.57 | 13.71 | 14.50 | 1,563,426 | +0.80(+5.81%) |
Aug 10, 2018 | 14.50 | 14.55 | 13.66 | 13.70 | 1,741,518 | -0.84(-5.81%) |
Aug 09, 2018 | 14.20 | 14.90 | 13.74 | 14.55 | 2,343,501 | +0.36(+2.53%) |
Aug 08, 2018 | 15.06 | 15.06 | 14.08 | 14.19 | 2,851,110 | -0.78(-5.19%) |
Aug 07, 2018 | 15.61 | 15.63 | 14.96 | 14.96 | 4,678,519 | -3.17(-17.46%) |
Aug 06, 2018 | 17.79 | 18.61 | 17.72 | 18.13 | 1,211,586 | +0.38(+2.13%) |
Aug 03, 2018 | 17.80 | 18.06 | 17.63 | 17.75 | 770,976 | +0.05(+0.27%) |
Aug 02, 2018 | 18.23 | 18.23 | 17.06 | 17.70 | 1,457,301 | -0.55(-3.03%) |
Aug 01, 2018 | 18.22 | 18.36 | 17.89 | 18.26 | 1,092,066 | -0.07(-0.37%) |
Jul 31, 2018 | 17.93 | 18.40 | 17.72 | 18.32 | 1,052,654 | +0.41(+2.28%) |
Jul 30, 2018 | 17.11 | 18.22 | 17.11 | 17.92 | 1,064,728 | +0.83(+4.83%) |
Jul 27, 2018 | 16.99 | 17.12 | 16.79 | 17.09 | 477,908 | +0.11(+0.63%) |
Jul 26, 2018 | 17.13 | 17.43 | 16.93 | 16.98 | 605,427 | -0.11(-0.62%) |
Jul 25, 2018 | 17.41 | 17.41 | 16.70 | 17.09 | 670,847 | -0.32(-1.84%) |
Jul 24, 2018 | 17.18 | 17.44 | 17.09 | 17.41 | 652,560 | +0.32(+1.87%) |
Jul 23, 2018 | 16.97 | 17.17 | 16.86 | 17.09 | 581,967 | +0.15(+0.86%) |
Jul 20, 2018 | 16.97 | 17.13 | 16.76 | 16.95 | 551,869 | -0.03(-0.17%) |
Jul 19, 2018 | 16.73 | 17.14 | 16.38 | 16.97 | 541,977 | +0.22(+1.33%) |
Jul 18, 2018 | 16.88 | 16.93 | 16.60 | 16.75 | 482,150 | -0.13(-0.75%) |
Jul 17, 2018 | 16.86 | 17.11 | 16.82 | 16.88 | 363,927 | +0.01(+0.06%) |
Jul 16, 2018 | 16.95 | 17.00 | 16.73 | 16.87 | 653,698 | +0.05(+0.29%) |
Jul 13, 2018 | 16.77 | 17.04 | 16.76 | 16.82 | 528,907 | +0.06(+0.35%) |
Jul 12, 2018 | 16.86 | 16.93 | 16.66 | 16.76 | 420,486 | +0.02(+0.12%) |
Jul 11, 2018 | 16.82 | 16.87 | 16.64 | 16.74 | 611,505 | -0.19(-1.15%) |
Jul 10, 2018 | 16.85 | 16.97 | 16.72 | 16.94 | 596,926 | +0.17(+0.98%) |
Jul 09, 2018 | 16.67 | 17.06 | 16.61 | 16.77 | 586,772 | +0.18(+1.11%) |
Jul 06, 2018 | 16.38 | 16.70 | 16.31 | 16.59 | 572,122 | +0.27(+1.67%) |
Jul 05, 2018 | 16.34 | 16.48 | 16.23 | 16.31 | 638,562 | +0.02(+0.12%) |
Jul 03, 2018 | 16.30 | 16.30 | 16.30 | 0 | +0.15(+0.90%) | |
Jul 02, 2018 | 16.17 | 16.21 | 15.83 | 16.15 | 650,249 | -0.08(-0.48%) |
Jun 29, 2018 | 16.80 | 16.80 | 16.23 | 16.23 | 453,967 | -0.46(-2.74%) |
Jun 28, 2018 | 16.73 | 16.80 | 16.23 | 16.68 | 566,923 | -0.16(-0.92%) |
Jun 27, 2018 | 17.08 | 17.30 | 16.83 | 16.84 | 540,268 | -0.28(-1.64%) |
Jun 26, 2018 | 17.04 | 17.30 | 16.87 | 17.12 | 608,256 | +0.11(+0.63%) |
Jun 25, 2018 | 17.25 | 17.53 | 16.92 | 17.01 | 691,669 | -0.27(-1.57%) |
Jun 22, 2018 | 16.50 | 17.35 | 16.46 | 17.29 | 1,202,957 | +0.88(+5.39%) |
Jun 21, 2018 | 16.67 | 16.87 | 16.29 | 16.40 | 656,556 | -0.23(-1.40%) |
Jun 20, 2018 | 16.44 | 16.88 | 16.33 | 16.64 | 854,839 | +0.25(+1.54%) |
Jun 19, 2018 | 16.22 | 16.52 | 16.03 | 16.38 | 966,001 | +0.11(+0.66%) |
Jun 18, 2018 | 15.97 | 16.29 | 15.97 | 16.28 | 979,202 | +0.20(+1.27%) |
Jun 15, 2018 | 16.11 | 15.74 | 16.07 | 1,196,746 | +0.25(+1.60%) | |
Jun 14, 2018 | 15.69 | 15.90 | 15.58 | 15.82 | 685,411 | +0.14(+0.87%) |
Jun 13, 2018 | 15.79 | 16.00 | 15.58 | 15.68 | 963,867 | -0.03(-0.18%) |
Jun 12, 2018 | 15.79 | 15.80 | 15.59 | 15.71 | 791,354 | -0.05(-0.30%) |
Jun 11, 2018 | 15.58 | 16.03 | 15.58 | 15.76 | 737,306 | +0.17(+1.10%) |
Jun 08, 2018 | 15.33 | 15.66 | 15.14 | 15.59 | 632,722 | +0.24(+1.56%) |
Jun 07, 2018 | 15.44 | 15.58 | 15.27 | 15.35 | 842,635 | -0.10(-0.62%) |
Jun 06, 2018 | 15.15 | 15.44 | 754,395 | +0.07(+0.44%) | ||
Jun 05, 2018 | 15.32 | 15.58 | 15.05 | 15.38 | 1,040,038 | -0.03(-0.19%) |
Jun 04, 2018 | 15.71 | 15.71 | 14.84 | 15.41 | 1,948,189 | -0.31(-1.95%) |
Jun 01, 2018 | 15.66 | 15.86 | 15.59 | 15.71 | 519,084 | +0.13(+0.86%) |
May 31, 2018 | 15.68 | 15.71 | 15.46 | 15.58 | 601,525 | -0.06(-0.37%) |
May 30, 2018 | 15.46 | 15.66 | 15.39 | 15.64 | 444,008 | +0.22(+1.43%) |
May 29, 2018 | 15.55 | 15.64 | 15.22 | 15.42 | 525,697 | -0.22(-1.41%) |
May 25, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.73 | 15.73 | 15.15 | 15.64 | 564,690 | -0.10(-0.61%) |
May 23, 2018 | 15.83 | 15.87 | 15.55 | 15.73 | 427,479 | -0.11(-0.66%) |
May 22, 2018 | 15.95 | 16.00 | 15.73 | 15.84 | 631,054 | -0.14(-0.90%) |
May 21, 2018 | 16.08 | 16.21 | 15.92 | 15.98 | 458,396 | -0.07(-0.42%) |
May 18, 2018 | 16.22 | 16.30 | 15.92 | 16.05 | 495,903 | -0.11(-0.65%) |
May 17, 2018 | 15.93 | 16.29 | 15.84 | 16.15 | 576,091 | +0.29(+1.81%) |
May 16, 2018 | 15.69 | 16.08 | 15.69 | 15.87 | 687,141 | +0.10(+0.61%) |
May 15, 2018 | 15.51 | 15.95 | 15.44 | 15.77 | 928,612 | +0.26(+1.66%) |
May 14, 2018 | 15.48 | 15.64 | 15.27 | 15.51 | 1,249,930 | +0.11(+0.74%) |
May 11, 2018 | 14.90 | 15.65 | 14.87 | 15.40 | 1,129,082 | +0.45(+3.01%) |
May 10, 2018 | 14.34 | 15.40 | 14.34 | 14.95 | 994,325 | +0.54(+3.71%) |
May 09, 2018 | 14.42 | 14.44 | 14.14 | 14.41 | 1,015,051 | +0.05(+0.33%) |
May 08, 2018 | 14.77 | 14.82 | 14.11 | 14.36 | 1,017,939 | -0.39(-2.66%) |
May 07, 2018 | 15.03 | 15.04 | 14.72 | 14.76 | 488,548 | -0.20(-1.34%) |
May 04, 2018 | 14.68 | 15.09 | 14.64 | 14.96 | 498,489 | +0.26(+1.76%) |
May 03, 2018 | 15.86 | 15.86 | 14.57 | 14.70 | 1,596,760 | -1.24(-7.79%) |
May 02, 2018 | 15.31 | 16.13 | 15.31 | 15.94 | 772,648 | +0.50(+3.22%) |
May 01, 2018 | 15.48 | 15.61 | 15.25 | 15.44 | 847,151 | -0.09(-0.55%) |
Apr 30, 2018 | 15.42 | 15.67 | 15.29 | 15.53 | 1,110,247 | +0.15(+0.99%) |
Apr 27, 2018 | 14.85 | 15.43 | 14.80 | 15.38 | 896,764 | +0.51(+3.41%) |
Apr 26, 2018 | 14.74 | 14.88 | 14.45 | 14.87 | 841,413 | +0.25(+1.70%) |
Apr 25, 2018 | 14.27 | 14.80 | 14.27 | 14.62 | 856,937 | +0.27(+1.86%) |
Apr 24, 2018 | 14.48 | 14.48 | 14.28 | 14.35 | 1,025,752 | +0.02(+0.13%) |
Apr 23, 2018 | 14.51 | 14.59 | 14.30 | 14.34 | 1,015,024 | -0.11(-0.73%) |
Apr 20, 2018 | 14.79 | 14.95 | 14.31 | 14.44 | 841,117 | -0.33(-2.20%) |
Apr 19, 2018 | 15.51 | 15.59 | 14.77 | 14.77 | 987,871 | -0.80(-5.16%) |
Apr 18, 2018 | 15.51 | 15.70 | 15.43 | 15.57 | 473,352 | +0.07(+0.43%) |
Apr 17, 2018 | 15.27 | 15.58 | 15.20 | 15.50 | 573,880 | +0.31(+2.01%) |
Apr 16, 2018 | 15.00 | 15.99 | 14.72 | 15.20 | 1,195,433 | +0.13(+0.89%) |
Apr 13, 2018 | 15.35 | 15.39 | 14.92 | 15.06 | 566,832 | -0.19(-1.25%) |
Apr 12, 2018 | 15.38 | 15.47 | 15.19 | 15.25 | 497,191 | -0.08(-0.50%) |
Apr 11, 2018 | 15.08 | 15.44 | 15.04 | 15.33 | 462,331 | +0.17(+1.14%) |
Apr 10, 2018 | 15.10 | 15.47 | 15.07 | 15.16 | 619,678 | +0.12(+0.83%) |
Apr 09, 2018 | 15.23 | 15.28 | 14.99 | 15.03 | 504,691 | -0.11(-0.69%) |
Apr 06, 2018 | 15.04 | 15.27 | 14.98 | 15.14 | 528,282 | -0.01(-0.06%) |
Apr 05, 2018 | 15.10 | 15.28 | 14.85 | 15.15 | 604,232 | +0.11(+0.76%) |
Apr 04, 2018 | 14.44 | 15.20 | 14.20 | 15.03 | 823,173 | +0.37(+2.54%) |
Apr 03, 2018 | 14.50 | 14.80 | 14.26 | 14.66 | 1,050,645 | +0.24(+1.66%) |
Apr 02, 2018 | 14.85 | 15.05 | 14.35 | 14.42 | 785,743 | -0.44(-2.96%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 14.56 | 14.92 | 14.48 | 14.84 | 1,023,982 | +0.38(+2.64%) |
Mar 27, 2018 | 14.42 | 14.73 | 14.17 | 14.46 | 650,941 | +0.06(+0.40%) |
Mar 26, 2018 | 14.59 | 14.62 | 13.93 | 14.40 | 771,925 | -0.02(-0.13%) |
Mar 23, 2018 | 14.79 | 14.88 | 14.38 | 14.42 | 866,187 | -0.32(-2.14%) |
Mar 22, 2018 | 14.83 | 15.39 | 14.71 | 14.74 | 1,137,050 | -0.17(-1.15%) |
Mar 21, 2018 | 14.74 | 15.13 | 14.69 | 14.91 | 952,798 | +0.17(+1.17%) |
Mar 20, 2018 | 15.19 | 15.23 | 14.60 | 14.74 | 1,207,884 | -0.40(-2.65%) |
Mar 19, 2018 | 15.45 | 15.49 | 14.82 | 15.14 | 1,624,029 | -0.47(-3.00%) |
Mar 16, 2018 | 15.81 | 15.96 | 15.45 | 15.61 | 11,866,022 | -0.23(-1.45%) |
Mar 15, 2018 | 15.97 | 16.08 | 15.63 | 15.84 | 1,044,712 | -0.12(-0.78%) |
Mar 14, 2018 | 16.13 | 16.28 | 15.70 | 15.96 | 996,085 | -0.19(-1.18%) |
Mar 13, 2018 | 16.41 | 16.51 | 16.11 | 16.15 | 1,117,349 | -0.18(-1.09%) |
Mar 12, 2018 | 16.00 | 16.49 | 15.95 | 16.33 | 1,147,918 | +0.30(+1.88%) |
Mar 09, 2018 | 15.94 | 16.10 | 15.78 | 16.03 | 893,895 | +0.21(+1.31%) |
Mar 08, 2018 | 16.08 | 16.28 | 15.67 | 15.82 | 1,041,998 | -0.28(-1.75%) |
Mar 07, 2018 | 16.40 | 15.92 | 16.10 | 1,144,898 | +0.07(+0.41%) | |
Mar 06, 2018 | 15.95 | 16.09 | 15.62 | 16.04 | 915,950 | +0.23(+1.43%) |
Mar 05, 2018 | 15.61 | 15.91 | 15.50 | 15.81 | 811,258 | +0.21(+1.33%) |
Mar 02, 2018 | 15.08 | 15.69 | 15.07 | 15.61 | 1,014,628 | +0.44(+2.92%) |
Mar 01, 2018 | 15.41 | 15.50 | 14.98 | 15.16 | 1,558,614 | -0.28(-1.83%) |
Feb 28, 2018 | 15.70 | 15.78 | 15.32 | 15.45 | 1,328,560 | -0.21(-1.32%) |
Feb 27, 2018 | 15.70 | 16.05 | 15.58 | 15.65 | 1,864,599 | +0.16(+1.03%) |
Feb 26, 2018 | 15.18 | 15.64 | 14.85 | 15.49 | 1,292,460 | +0.30(+1.98%) |
Feb 23, 2018 | 15.02 | 15.24 | 14.79 | 15.19 | 1,318,886 | +0.29(+1.96%) |
Feb 22, 2018 | 14.79 | 14.90 | 2,699,252 | -0.07(-0.44%) | ||
Feb 21, 2018 | 14.56 | 15.11 | 14.47 | 14.97 | 1,973,488 | +0.47(+3.25%) |
Feb 20, 2018 | 15.11 | 15.31 | 14.14 | 14.50 | 2,751,807 | -0.64(-4.23%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.45(+3.08%) | |
Feb 15, 2018 | 14.47 | 14.76 | 14.40 | 14.68 | 2,680,939 | +0.25(+1.76%) |
Feb 14, 2018 | 14.35 | 15.49 | 14.24 | 14.43 | 3,524,943 | +0.37(+2.61%) |
Feb 13, 2018 | 14.51 | 14.60 | 13.42 | 14.06 | 2,207,934 | -0.72(-4.84%) |
Feb 12, 2018 | 14.71 | 15.04 | 14.51 | 14.78 | 1,946,464 | +0.12(+0.84%) |
Feb 09, 2018 | 15.08 | 15.16 | 14.13 | 14.66 | 2,147,913 | -0.31(-2.08%) |
Feb 08, 2018 | 15.40 | 15.76 | 14.95 | 14.97 | 1,537,716 | -0.44(-2.87%) |
Feb 07, 2018 | 15.33 | 15.86 | 15.11 | 15.41 | 1,246,904 | -0.03(-0.18%) |
Feb 06, 2018 | 15.14 | 15.54 | 14.56 | 15.44 | 2,300,445 | -0.18(-1.15%) |
Feb 05, 2018 | 16.56 | 16.64 | 15.48 | 15.62 | 1,921,795 | -1.03(-6.16%) |
Feb 02, 2018 | 16.74 | 16.74 | 16.17 | 16.64 | 3,415,181 | -0.09(-0.56%) |
Feb 01, 2018 | 18.17 | 16.17 | 16.74 | 6,017,212 | -3.09(-15.57%) | |
Jan 31, 2018 | 21.06 | 21.16 | 19.57 | 19.82 | 2,335,306 | -1.19(-5.65%) |
Jan 30, 2018 | 21.08 | 21.17 | 20.40 | 21.01 | 1,342,723 | -0.34(-1.59%) |
Jan 29, 2018 | 20.75 | 21.56 | 20.75 | 21.35 | 1,101,924 | +0.64(+3.09%) |
Jan 26, 2018 | 20.63 | 21.06 | 20.25 | 20.71 | 1,216,151 | +0.23(+1.10%) |
Jan 25, 2018 | 20.51 | 20.71 | 20.26 | 20.48 | 789,271 | +0.02(+0.09%) |
Jan 24, 2018 | 20.42 | 20.67 | 20.27 | 20.46 | 1,148,928 | +0.15(+0.74%) |
Jan 23, 2018 | 21.20 | 21.27 | 20.10 | 20.31 | 1,572,936 | -0.98(-4.60%) |
Jan 22, 2018 | 20.19 | 21.30 | 20.14 | 21.29 | 1,543,432 | +1.09(+5.41%) |
Jan 19, 2018 | 19.89 | 20.26 | 19.25 | 20.20 | 1,322,436 | +0.25(+1.27%) |
Jan 18, 2018 | 20.42 | 20.67 | 19.78 | 19.94 | 1,144,206 | -0.53(-2.57%) |
Jan 17, 2018 | 20.47 | 20.69 | 19.92 | 20.47 | 1,647,324 | +0.08(+0.42%) |
Jan 16, 2018 | 19.60 | 20.53 | 19.56 | 20.39 | 2,027,550 | +0.94(+4.84%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.14(-0.72%) | |
Jan 11, 2018 | 19.16 | 19.66 | 19.14 | 19.59 | 932,932 | +0.50(+2.61%) |
Jan 10, 2018 | 18.78 | 19.20 | 18.64 | 19.09 | 981,306 | +0.32(+1.71%) |
Jan 09, 2018 | 18.58 | 18.90 | 18.46 | 18.77 | 904,638 | +0.11(+0.61%) |
Jan 08, 2018 | 18.70 | 18.82 | 17.70 | 18.66 | 1,255,903 | -0.05(-0.25%) |
Jan 05, 2018 | 18.14 | 18.80 | 18.07 | 18.70 | 1,095,409 | +0.61(+3.38%) |
Jan 04, 2018 | 18.12 | 18.38 | 17.91 | 18.09 | 780,235 | +0.07(+0.37%) |
Jan 03, 2018 | 18.18 | 18.34 | 17.94 | 18.02 | 696,250 | -0.21(-1.14%) |
Jan 02, 2018 | 17.86 | 18.47 | 17.82 | 18.23 | 1,070,003 | +0.46(+2.60%) |
Dec 29, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 17.70 | 17.81 | 17.37 | 17.78 | 716,653 | +0.08(+0.48%) |
Dec 27, 2017 | 17.75 | 17.89 | 17.58 | 17.70 | 549,268 | -0.06(-0.32%) |
Dec 26, 2017 | 17.86 | 18.17 | 17.70 | 17.75 | 542,868 | -0.06(-0.32%) |
Dec 22, 2017 | 18.29 | 18.29 | 17.60 | 17.81 | 1,000,602 | -0.42(-2.32%) |
Dec 21, 2017 | 18.33 | 18.57 | 18.18 | 18.23 | 769,675 | -0.08(-0.41%) |
Dec 20, 2017 | 18.21 | 18.39 | 18.15 | 18.31 | 1,221,576 | +0.05(+0.26%) |
Dec 19, 2017 | 17.07 | 18.38 | 17.06 | 18.26 | 2,197,049 | +0.61(+3.47%) |
Dec 18, 2017 | 17.96 | 18.10 | 17.17 | 17.65 | 1,749,828 | -0.28(-1.57%) |
Dec 15, 2017 | 17.54 | 17.96 | 17.54 | 17.93 | 4,585,461 | +0.36(+2.04%) |
Dec 14, 2017 | 17.97 | 18.23 | 17.54 | 17.57 | 1,566,054 | -0.42(-2.32%) |
Dec 13, 2017 | 17.99 | 18.20 | 17.89 | 17.99 | 1,183,403 | +0.03(+0.15%) |
Dec 12, 2017 | 18.05 | 18.26 | 17.60 | 17.96 | 1,283,338 | -0.01(-0.05%) |
Dec 11, 2017 | 17.46 | 18.11 | 17.41 | 17.97 | 1,264,918 | +0.58(+3.31%) |
Dec 08, 2017 | 17.50 | 17.67 | 17.06 | 17.40 | 1,007,654 | +0.00(+0.00%) |
Dec 07, 2017 | 17.54 | 17.99 | 17.46 | 1,145,412 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.78 | 17.96 | 17.44 | 17.50 | 912,328 | -0.30(-1.67%) |
Dec 05, 2017 | 18.07 | 18.32 | 17.08 | 17.79 | 1,636,982 | -0.24(-1.34%) |
Dec 04, 2017 | 17.55 | 18.40 | 17.55 | 18.04 | 1,847,598 | +0.62(+3.57%) |