Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 9.423 | 9.508 | 9.216 | 9.329 | 1,193,779 | -0.12(-1.30%) |
Nov 29, 2018 | 9.527 | 9.602 | 9.348 | 9.451 | 943,691 | -0.13(-1.38%) |
Nov 28, 2018 | 9.319 | 9.593 | 9.225 | 9.583 | 1,126,617 | +0.34(+3.67%) |
Nov 27, 2018 | 9.187 | 9.310 | 9.169 | 9.244 | 1,329,672 | -0.02(-0.20%) |
Nov 26, 2018 | 9.216 | 9.385 | 9.215 | 9.263 | 957,820 | +0.15(+1.65%) |
Nov 23, 2018 | 9.084 | 9.301 | 9.084 | 9.112 | 280,907 | -0.09(-1.02%) |
Nov 21, 2018 | 9.206 | 9.206 | 9.206 | 0 | +0.18(+1.98%) | |
Nov 20, 2018 | 9.169 | 9.437 | 9.004 | 9.027 | 1,042,525 | -0.32(-3.43%) |
Nov 19, 2018 | 9.753 | 9.875 | 9.301 | 9.348 | 1,003,420 | -0.41(-4.25%) |
Nov 16, 2018 | 9.668 | 9.904 | 9.668 | 9.762 | 1,238,244 | +0.04(+0.39%) |
Nov 15, 2018 | 9.781 | 9.922 | 9.668 | 9.725 | 996,451 | -0.14(-1.43%) |
Nov 14, 2018 | 10.04 | 10.15 | 9.791 | 9.866 | 798,493 | -0.06(-0.57%) |
Nov 13, 2018 | 10.36 | 10.54 | 9.894 | 9.922 | 862,075 | -0.39(-3.75%) |
Nov 12, 2018 | 10.37 | 10.49 | 10.12 | 10.31 | 1,738,853 | -0.12(-1.17%) |
Nov 09, 2018 | 9.904 | 10.50 | 9.852 | 10.43 | 2,561,175 | +0.56(+5.63%) |
Nov 08, 2018 | 10.37 | 11.11 | 9.847 | 9.875 | 3,604,673 | -1.66(-14.38%) |
Nov 07, 2018 | 11.52 | 11.72 | 11.17 | 11.53 | 1,634,728 | +0.20(+1.75%) |
Nov 06, 2018 | 11.10 | 11.34 | 11.00 | 11.34 | 662,094 | +0.23(+2.04%) |
Nov 05, 2018 | 11.27 | 11.38 | 10.70 | 11.11 | 894,887 | -0.17(-1.50%) |
Nov 02, 2018 | 11.18 | 11.28 | 11.00 | 11.28 | 972,724 | +0.14(+1.27%) |
Nov 01, 2018 | 10.48 | 11.17 | 10.45 | 11.14 | 1,734,087 | +0.77(+7.45%) |
Oct 31, 2018 | 10.57 | 10.70 | 10.35 | 10.37 | 2,109,588 | -0.04(-0.36%) |
Oct 30, 2018 | 10.03 | 10.49 | 10.03 | 10.40 | 883,587 | +0.37(+3.66%) |
Oct 29, 2018 | 10.24 | 10.56 | 9.871 | 10.04 | 781,697 | -0.18(-1.75%) |
Oct 26, 2018 | 10.19 | 10.45 | 9.856 | 10.21 | 1,107,819 | -0.09(-0.91%) |
Oct 25, 2018 | 10.49 | 10.63 | 10.22 | 10.31 | 1,564,117 | -0.09(-0.91%) |
Oct 24, 2018 | 11.20 | 11.26 | 10.37 | 10.40 | 1,343,871 | -0.79(-7.07%) |
Oct 23, 2018 | 11.54 | 11.54 | 11.03 | 11.19 | 1,114,422 | -0.60(-5.11%) |
Oct 22, 2018 | 12.20 | 12.25 | 11.69 | 11.80 | 799,962 | -0.34(-2.79%) |
Oct 19, 2018 | 12.11 | 12.37 | 11.87 | 12.14 | 944,814 | +0.08(+0.62%) |
Oct 18, 2018 | 12.11 | 12.20 | 11.81 | 12.06 | 892,936 | -0.07(-0.54%) |
Oct 17, 2018 | 11.36 | 12.22 | 11.26 | 12.13 | 1,608,481 | +0.74(+6.54%) |
Oct 16, 2018 | 10.87 | 11.43 | 10.81 | 11.38 | 1,611,280 | +0.51(+4.68%) |
Oct 15, 2018 | 10.83 | 11.02 | 10.65 | 10.87 | 1,094,194 | +0.06(+0.52%) |
Oct 12, 2018 | 10.86 | 11.09 | 10.48 | 10.82 | 1,325,477 | +0.14(+1.32%) |
Oct 11, 2018 | 10.86 | 11.13 | 10.65 | 10.68 | 1,167,072 | -0.26(-2.41%) |
Oct 10, 2018 | 11.62 | 11.67 | 10.93 | 10.94 | 1,132,729 | -0.69(-5.92%) |
Oct 09, 2018 | 11.67 | 11.88 | 11.62 | 11.63 | 634,262 | -0.10(-0.88%) |
Oct 08, 2018 | 11.75 | 11.87 | 11.63 | 11.73 | 971,603 | -0.08(-0.72%) |
Oct 05, 2018 | 11.78 | 11.91 | 11.66 | 11.82 | 1,098,798 | +0.05(+0.40%) |
Oct 04, 2018 | 11.94 | 11.99 | 11.73 | 11.77 | 739,079 | -0.13(-1.11%) |
Oct 03, 2018 | 11.76 | 12.00 | 11.74 | 11.90 | 506,421 | +0.19(+1.61%) |
Oct 02, 2018 | 11.86 | 12.01 | 11.69 | 11.71 | 731,381 | -0.21(-1.74%) |
Oct 01, 2018 | 11.83 | 12.26 | 11.83 | 11.92 | 1,070,527 | +0.19(+1.61%) |
Sep 28, 2018 | 11.73 | 11.83 | 11.54 | 11.73 | 964,871 | +0.00(+0.00%) |
Sep 27, 2018 | 11.92 | 11.97 | 11.73 | 11.73 | 610,951 | -0.14(-1.19%) |
Sep 26, 2018 | 12.16 | 12.23 | 11.87 | 11.87 | 953,605 | -0.21(-1.75%) |
Sep 25, 2018 | 12.49 | 12.51 | 12.04 | 12.09 | 736,963 | -0.31(-2.47%) |
Sep 24, 2018 | 12.67 | 12.72 | 12.34 | 12.39 | 673,236 | -0.33(-2.59%) |
Sep 21, 2018 | 13.00 | 13.10 | 12.63 | 12.72 | 1,129,574 | -0.28(-2.17%) |
Sep 20, 2018 | 13.10 | 13.24 | 12.91 | 13.00 | 674,249 | -0.14(-1.07%) |
Sep 19, 2018 | 13.10 | 13.26 | 12.91 | 13.15 | 1,156,546 | +0.00(+0.00%) |
Sep 18, 2018 | 13.00 | 13.19 | 12.72 | 13.15 | 730,599 | +0.14(+1.09%) |
Sep 17, 2018 | 13.10 | 13.24 | 12.86 | 13.00 | 969,461 | -0.05(-0.36%) |
Sep 14, 2018 | 12.96 | 13.15 | 12.77 | 13.05 | 522,974 | +0.09(+0.73%) |
Sep 13, 2018 | 13.05 | 13.19 | 12.91 | 12.96 | 981,976 | +0.00(+0.00%) |
Sep 12, 2018 | 12.86 | 13.10 | 12.63 | 12.96 | 585,982 | +0.14(+1.10%) |
Sep 11, 2018 | 12.91 | 12.96 | 12.63 | 12.82 | 612,204 | -0.09(-0.73%) |
Sep 10, 2018 | 12.86 | 12.96 | 12.67 | 12.91 | 615,693 | +0.09(+0.74%) |
Sep 07, 2018 | 12.77 | 12.91 | 12.67 | 12.82 | 568,819 | +0.00(+0.00%) |
Sep 06, 2018 | 12.96 | 13.10 | 12.72 | 12.82 | 600,009 | -0.14(-1.09%) |
Sep 05, 2018 | 12.86 | 13.05 | 12.60 | 12.96 | 855,725 | +0.17(+1.33%) |
Sep 04, 2018 | 12.65 | 12.93 | 12.51 | 12.79 | 714,763 | +0.09(+0.73%) |
Aug 31, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.69 | 12.69 | 12.46 | 12.65 | 505,575 | +0.00(+0.00%) |
Aug 29, 2018 | 12.55 | 12.88 | 12.51 | 12.65 | 688,105 | +0.05(+0.37%) |
Aug 28, 2018 | 13.02 | 13.11 | 12.16 | 12.60 | 1,010,015 | -0.46(-3.56%) |
Aug 27, 2018 | 12.37 | 13.21 | 12.32 | 13.07 | 2,607,629 | +0.98(+8.08%) |
Aug 24, 2018 | 12.04 | 12.28 | 12.00 | 12.09 | 504,534 | +0.00(+0.00%) |
Aug 23, 2018 | 11.95 | 12.18 | 11.95 | 12.09 | 812,930 | +0.19(+1.56%) |
Aug 22, 2018 | 12.04 | 12.04 | 11.81 | 11.90 | 717,926 | -0.09(-0.78%) |
Aug 21, 2018 | 11.72 | 12.04 | 11.72 | 12.00 | 845,475 | +0.37(+3.20%) |
Aug 20, 2018 | 11.35 | 11.67 | 11.25 | 11.62 | 753,456 | +0.28(+2.46%) |
Aug 17, 2018 | 11.81 | 12.09 | 10.69 | 11.35 | 3,013,550 | -0.51(-4.31%) |
Aug 16, 2018 | 11.53 | 12.04 | 11.53 | 11.86 | 1,036,211 | +0.37(+3.24%) |
Aug 15, 2018 | 11.35 | 11.58 | 11.16 | 11.49 | 901,094 | +0.19(+1.65%) |
Aug 14, 2018 | 11.30 | 11.44 | 11.16 | 11.30 | 904,549 | +0.09(+0.83%) |
Aug 13, 2018 | 11.44 | 11.53 | 11.09 | 11.21 | 750,306 | -0.28(-2.43%) |
Aug 10, 2018 | 11.25 | 11.58 | 11.25 | 11.49 | 1,119,825 | +0.00(+0.00%) |
Aug 09, 2018 | 11.81 | 12.37 | 11.42 | 11.49 | 2,257,358 | +0.19(+1.65%) |
Aug 08, 2018 | 11.25 | 11.56 | 11.07 | 11.30 | 1,058,417 | +0.09(+0.83%) |
Aug 07, 2018 | 10.69 | 11.30 | 10.65 | 11.21 | 1,060,183 | +0.56(+5.24%) |
Aug 06, 2018 | 10.69 | 10.83 | 10.60 | 10.65 | 449,741 | +0.00(+0.00%) |
Aug 03, 2018 | 10.83 | 10.90 | 10.51 | 10.65 | 1,066,275 | -0.19(-1.72%) |
Aug 02, 2018 | 10.93 | 11.02 | 10.74 | 10.83 | 749,004 | -0.09(-0.85%) |
Aug 01, 2018 | 11.16 | 11.21 | 10.93 | 10.93 | 896,950 | -0.37(-3.29%) |
Jul 31, 2018 | 10.65 | 11.32 | 10.60 | 11.30 | 1,223,920 | +0.70(+6.58%) |
Jul 30, 2018 | 11.02 | 11.11 | 10.60 | 10.60 | 1,021,616 | -0.37(-3.39%) |
Jul 27, 2018 | 11.44 | 11.49 | 10.93 | 10.97 | 810,674 | -0.42(-3.67%) |
Jul 26, 2018 | 11.58 | 11.16 | 11.39 | 839,466 | +0.09(+0.82%) | |
Jul 25, 2018 | 11.44 | 11.62 | 11.25 | 11.30 | 778,974 | -0.19(-1.62%) |
Jul 24, 2018 | 11.81 | 11.88 | 11.44 | 11.49 | 614,943 | -0.28(-2.37%) |
Jul 23, 2018 | 11.86 | 11.93 | 11.72 | 11.76 | 511,244 | -0.14(-1.17%) |
Jul 20, 2018 | 11.90 | 12.09 | 11.81 | 11.90 | 811,503 | +0.05(+0.39%) |
Jul 19, 2018 | 11.86 | 12.14 | 11.81 | 11.86 | 1,173,834 | +0.00(+0.00%) |
Jul 18, 2018 | 11.86 | 11.86 | 11.58 | 11.86 | 823,315 | +0.00(+0.00%) |
Jul 17, 2018 | 11.95 | 11.95 | 11.62 | 11.86 | 892,203 | -0.09(-0.78%) |
Jul 16, 2018 | 12.28 | 12.32 | 11.90 | 11.95 | 1,082,868 | -0.23(-1.91%) |
Jul 13, 2018 | 12.23 | 12.32 | 12.14 | 12.18 | 416,558 | -0.09(-0.76%) |
Jul 12, 2018 | 12.37 | 12.41 | 12.14 | 12.28 | 582,538 | +0.00(+0.00%) |
Jul 11, 2018 | 12.28 | 12.46 | 12.21 | 12.28 | 655,929 | +0.00(+0.00%) |
Jul 10, 2018 | 12.46 | 12.51 | 12.18 | 12.28 | 871,825 | -0.23(-1.86%) |
Jul 09, 2018 | 12.46 | 12.65 | 12.37 | 12.51 | 1,095,309 | +0.05(+0.37%) |
Jul 06, 2018 | 12.32 | 12.60 | 12.32 | 12.46 | 1,085,342 | +0.09(+0.75%) |
Jul 05, 2018 | 12.83 | 12.83 | 12.28 | 12.37 | 2,496,027 | -0.51(-3.97%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.05(+0.36%) | |
Jul 02, 2018 | 12.46 | 12.83 | 12.41 | 12.83 | 373,957 | +0.33(+2.60%) |
Jun 29, 2018 | 12.69 | 12.79 | 12.51 | 12.51 | 428,665 | -0.19(-1.47%) |
Jun 28, 2018 | 12.69 | 12.79 | 12.55 | 12.69 | 488,999 | +0.05(+0.37%) |
Jun 27, 2018 | 12.97 | 13.07 | 12.65 | 12.65 | 630,570 | -0.28(-2.16%) |
Jun 26, 2018 | 12.88 | 13.02 | 12.79 | 12.93 | 537,442 | +0.05(+0.36%) |
Jun 25, 2018 | 13.25 | 13.25 | 12.83 | 12.88 | 589,855 | -0.33(-2.46%) |
Jun 22, 2018 | 13.16 | 13.35 | 12.97 | 13.21 | 1,167,246 | +0.00(+0.00%) |
Jun 21, 2018 | 13.58 | 13.58 | 13.11 | 13.21 | 502,315 | -0.33(-2.41%) |
Jun 20, 2018 | 13.48 | 13.65 | 13.39 | 13.53 | 479,130 | +0.05(+0.34%) |
Jun 19, 2018 | 13.35 | 13.51 | 13.21 | 13.48 | 861,603 | +0.09(+0.69%) |
Jun 18, 2018 | 13.16 | 13.58 | 13.07 | 13.39 | 1,387,931 | +0.14(+1.05%) |
Jun 15, 2018 | 13.44 | 13.44 | 13.25 | 1,044,173 | -0.19(-1.38%) | |
Jun 14, 2018 | 13.72 | 13.72 | 13.39 | 13.44 | 518,033 | -0.19(-1.37%) |
Jun 13, 2018 | 13.62 | 13.95 | 13.48 | 13.62 | 1,073,998 | +0.09(+0.69%) |
Jun 12, 2018 | 13.62 | 13.67 | 13.44 | 13.53 | 660,676 | -0.05(-0.34%) |
Jun 11, 2018 | 13.02 | 13.67 | 12.93 | 13.58 | 1,242,655 | +0.60(+4.66%) |
Jun 08, 2018 | 12.88 | 13.07 | 12.88 | 12.97 | 677,021 | +0.07(+0.54%) |
Jun 07, 2018 | 13.11 | 13.14 | 12.79 | 12.90 | 758,048 | -0.16(-1.25%) |
Jun 06, 2018 | 13.07 | 712,963 | +0.05(+0.36%) | |||
Jun 05, 2018 | 12.83 | 13.02 | 12.81 | 13.02 | 729,583 | +0.21(+1.67%) |
Jun 04, 2018 | 13.04 | 13.04 | 12.81 | 12.81 | 976,948 | -0.14(-1.06%) |
Jun 01, 2018 | 13.26 | 13.26 | 12.90 | 12.94 | 953,151 | -0.28(-2.08%) |
May 31, 2018 | 13.17 | 13.49 | 13.13 | 13.22 | 969,729 | +0.09(+0.70%) |
May 30, 2018 | 12.94 | 13.17 | 12.76 | 13.13 | 685,226 | +0.14(+1.06%) |
May 29, 2018 | 12.94 | 13.08 | 12.81 | 12.99 | 990,687 | +0.05(+0.35%) |
May 25, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.18(+1.44%) | |
May 24, 2018 | 12.85 | 12.87 | 12.58 | 12.76 | 542,425 | -0.09(-0.71%) |
May 23, 2018 | 12.58 | 12.99 | 12.58 | 12.85 | 839,235 | +0.18(+1.45%) |
May 22, 2018 | 12.85 | 12.94 | 12.60 | 12.67 | 611,325 | -0.18(-1.43%) |
May 21, 2018 | 13.22 | 13.40 | 12.71 | 12.85 | 1,171,097 | -0.23(-1.75%) |
May 18, 2018 | 13.36 | 13.36 | 12.99 | 13.08 | 1,046,992 | -0.28(-2.06%) |
May 17, 2018 | 13.59 | 13.68 | 13.31 | 13.36 | 1,026,518 | -0.23(-1.69%) |
May 16, 2018 | 12.67 | 13.68 | 12.67 | 13.59 | 1,890,694 | +0.96(+7.64%) |
May 15, 2018 | 12.58 | 12.67 | 12.39 | 12.62 | 1,307,257 | +0.05(+0.36%) |
May 14, 2018 | 12.62 | 12.67 | 12.53 | 12.58 | 1,111,367 | -0.16(-1.26%) |
May 11, 2018 | 12.30 | 12.76 | 11.25 | 12.74 | 3,269,525 | -0.16(-1.25%) |
May 10, 2018 | 12.71 | 13.04 | 12.62 | 12.90 | 1,741,757 | +0.28(+2.18%) |
May 09, 2018 | 12.58 | 12.90 | 12.58 | 12.62 | 1,014,697 | +0.05(+0.36%) |
May 08, 2018 | 12.44 | 12.74 | 12.44 | 12.58 | 1,458,758 | +0.18(+1.48%) |
May 07, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,566,397 | -0.05(-0.37%) |
May 04, 2018 | 12.30 | 12.62 | 12.25 | 12.44 | 1,570,630 | +0.09(+0.74%) |
May 03, 2018 | 12.35 | 12.44 | 12.12 | 12.35 | 1,139,235 | -0.05(-0.37%) |
May 02, 2018 | 12.67 | 12.71 | 12.32 | 12.39 | 1,111,901 | -0.18(-1.46%) |
May 01, 2018 | 12.99 | 13.13 | 12.51 | 12.58 | 1,400,648 | -0.41(-3.18%) |
Apr 30, 2018 | 13.40 | 13.44 | 12.99 | 12.99 | 579,495 | -0.32(-2.41%) |
Apr 27, 2018 | 13.45 | 13.49 | 13.31 | 13.31 | 548,163 | -0.09(-0.68%) |
Apr 26, 2018 | 13.40 | 13.63 | 13.31 | 13.40 | 590,998 | +0.05(+0.34%) |
Apr 25, 2018 | 13.31 | 13.40 | 13.22 | 13.36 | 825,919 | +0.00(+0.00%) |
Apr 24, 2018 | 13.54 | 13.68 | 13.24 | 13.36 | 710,060 | +0.00(+0.00%) |
Apr 23, 2018 | 13.63 | 13.72 | 13.36 | 13.36 | 1,225,714 | -0.18(-1.36%) |
Apr 20, 2018 | 13.86 | 13.86 | 13.54 | 13.54 | 669,270 | -0.37(-2.64%) |
Apr 19, 2018 | 13.95 | 14.04 | 13.72 | 13.91 | 636,613 | +0.00(+0.00%) |
Apr 18, 2018 | 13.91 | 14.07 | 13.77 | 13.91 | 800,759 | +0.00(+0.00%) |
Apr 17, 2018 | 13.86 | 13.95 | 13.72 | 13.91 | 864,536 | +0.18(+1.34%) |
Apr 16, 2018 | 13.40 | 13.82 | 13.26 | 13.72 | 1,181,974 | +0.37(+2.75%) |
Apr 13, 2018 | 13.54 | 13.54 | 13.31 | 13.36 | 582,767 | -0.14(-1.02%) |
Apr 12, 2018 | 13.49 | 13.59 | 13.31 | 13.49 | 407,177 | +0.09(+0.68%) |
Apr 11, 2018 | 13.36 | 13.59 | 13.26 | 13.40 | 599,387 | +0.05(+0.34%) |
Apr 10, 2018 | 13.13 | 13.49 | 13.04 | 13.36 | 871,215 | +0.37(+2.83%) |
Apr 09, 2018 | 12.81 | 13.13 | 12.71 | 12.99 | 1,064,214 | +0.18(+1.43%) |
Apr 06, 2018 | 12.76 | 13.04 | 12.62 | 12.81 | 575,833 | -0.09(-0.71%) |
Apr 05, 2018 | 12.85 | 12.94 | 12.69 | 12.90 | 747,978 | +0.23(+1.81%) |
Apr 04, 2018 | 12.25 | 12.76 | 12.21 | 12.67 | 1,095,691 | +0.32(+2.60%) |
Apr 03, 2018 | 12.30 | 12.48 | 12.16 | 12.35 | 891,105 | +0.18(+1.51%) |
Apr 02, 2018 | 12.39 | 12.61 | 12.07 | 12.16 | 953,408 | -0.28(-2.21%) |
Mar 29, 2018 | 12.44 | 12.44 | 12.44 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,057,599 | -0.09(-0.74%) |
Mar 27, 2018 | 12.67 | 12.71 | 12.35 | 12.48 | 862,158 | -0.05(-0.37%) |
Mar 26, 2018 | 12.53 | 12.62 | 12.25 | 12.53 | 1,121,011 | +0.23(+1.86%) |
Mar 23, 2018 | 12.90 | 12.99 | 12.30 | 12.30 | 1,131,411 | -0.55(-4.29%) |
Mar 22, 2018 | 13.13 | 13.20 | 12.85 | 12.85 | 1,482,503 | -0.25(-1.93%) |
Mar 21, 2018 | 12.94 | 13.36 | 12.90 | 13.10 | 1,089,971 | +0.07(+0.53%) |
Mar 20, 2018 | 13.63 | 13.63 | 12.94 | 13.04 | 1,164,183 | -0.55(-4.05%) |
Mar 19, 2018 | 13.77 | 13.86 | 13.45 | 13.59 | 1,658,695 | -0.28(-1.99%) |
Mar 16, 2018 | 13.91 | 14.00 | 13.72 | 13.86 | 2,422,910 | +0.00(+0.00%) |
Mar 15, 2018 | 13.49 | 13.88 | 13.45 | 13.86 | 908,452 | +0.37(+2.72%) |
Mar 14, 2018 | 13.54 | 13.68 | 13.40 | 13.49 | 784,856 | +0.05(+0.34%) |
Mar 13, 2018 | 13.72 | 13.91 | 13.36 | 13.45 | 910,046 | -0.28(-2.01%) |
Mar 12, 2018 | 13.68 | 13.82 | 13.63 | 13.72 | 714,137 | +0.00(+0.00%) |
Mar 09, 2018 | 13.63 | 13.82 | 13.59 | 13.72 | 812,040 | +0.18(+1.36%) |
Mar 08, 2018 | 13.82 | 13.82 | 13.40 | 13.54 | 885,116 | -0.18(-1.34%) |
Mar 07, 2018 | 13.31 | 13.82 | 13.22 | 13.72 | 1,774,638 | +0.37(+2.75%) |
Mar 06, 2018 | 13.54 | 13.68 | 13.20 | 13.36 | 1,706,779 | +0.07(+0.55%) |
Mar 05, 2018 | 13.15 | 13.58 | 13.12 | 13.28 | 1,800,064 | +0.18(+1.38%) |
Mar 02, 2018 | 13.15 | 13.37 | 12.83 | 13.10 | 1,589,613 | -0.23(-1.70%) |
Mar 01, 2018 | 13.55 | 13.60 | 13.28 | 13.33 | 2,118,875 | -0.27(-2.00%) |
Feb 28, 2018 | 13.65 | 14.46 | 13.10 | 13.60 | 5,509,739 | +1.31(+10.70%) |
Feb 27, 2018 | 12.38 | 12.50 | 12.20 | 12.29 | 1,067,927 | -0.05(-0.37%) |
Feb 26, 2018 | 12.51 | 12.69 | 12.24 | 12.33 | 1,800,456 | -0.14(-1.09%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.01 | 12.47 | 1,029,012 | +0.36(+3.00%) |
Feb 22, 2018 | 12.38 | 12.01 | 12.10 | 604,500 | -0.05(-0.37%) | |
Feb 21, 2018 | 12.60 | 12.60 | 12.10 | 12.15 | 780,090 | -0.36(-2.90%) |
Feb 20, 2018 | 12.69 | 12.72 | 12.42 | 12.51 | 1,081,732 | -0.18(-1.43%) |
Feb 16, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.36(+2.94%) | |
Feb 15, 2018 | 12.20 | 12.38 | 12.01 | 12.33 | 737,285 | +0.18(+1.49%) |
Feb 14, 2018 | 11.92 | 12.29 | 11.92 | 12.15 | 906,148 | +0.09(+0.75%) |
Feb 13, 2018 | 12.06 | 12.15 | 11.88 | 12.06 | 821,294 | -0.05(-0.38%) |
Feb 12, 2018 | 11.92 | 12.29 | 11.83 | 12.10 | 1,113,100 | +0.18(+1.52%) |
Feb 09, 2018 | 12.10 | 12.15 | 11.56 | 11.92 | 2,142,922 | -0.14(-1.13%) |
Feb 08, 2018 | 12.51 | 12.69 | 12.01 | 12.06 | 2,264,103 | -0.45(-3.62%) |
Feb 07, 2018 | 12.51 | 12.60 | 12.38 | 12.51 | 1,339,823 | -0.05(-0.36%) |
Feb 06, 2018 | 12.47 | 12.87 | 12.38 | 12.56 | 2,350,057 | -0.14(-1.07%) |
Feb 05, 2018 | 13.01 | 13.28 | 12.51 | 12.69 | 2,176,873 | -0.32(-2.44%) |
Feb 02, 2018 | 12.74 | 13.19 | 12.51 | 13.01 | 2,167,389 | +0.45(+3.61%) |
Feb 01, 2018 | 12.47 | 12.60 | 12.35 | 12.56 | 1,804,532 | -0.09(-0.72%) |
Jan 31, 2018 | 13.06 | 13.06 | 12.42 | 12.65 | 1,507,875 | -0.27(-2.11%) |
Jan 30, 2018 | 12.74 | 13.03 | 12.63 | 12.92 | 1,158,469 | +0.09(+0.71%) |
Jan 29, 2018 | 13.06 | 13.06 | 12.78 | 12.83 | 657,400 | -0.14(-1.05%) |
Jan 26, 2018 | 13.01 | 13.01 | 12.78 | 12.97 | 1,037,504 | +0.05(+0.35%) |
Jan 25, 2018 | 13.10 | 13.15 | 12.74 | 12.92 | 989,353 | -0.05(-0.35%) |
Jan 24, 2018 | 13.37 | 13.42 | 12.97 | 12.97 | 1,216,859 | -0.32(-2.39%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.15 | 13.28 | 1,044,625 | -0.18(-1.35%) |
Jan 22, 2018 | 13.33 | 13.55 | 13.19 | 13.46 | 1,348,561 | +0.00(+0.00%) |
Jan 19, 2018 | 13.10 | 13.51 | 13.01 | 13.46 | 1,634,421 | +0.32(+2.41%) |
Jan 18, 2018 | 13.60 | 13.75 | 13.15 | 13.15 | 1,251,461 | +0.00(+0.00%) |
Jan 17, 2018 | 13.15 | 13.33 | 12.99 | 13.15 | 1,240,301 | +0.09(+0.69%) |
Jan 16, 2018 | 13.37 | 13.46 | 12.97 | 13.06 | 1,329,574 | -0.32(-2.37%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.27(-1.99%) | |
Jan 11, 2018 | 13.65 | 13.92 | 13.51 | 13.65 | 1,776,514 | +0.14(+1.01%) |
Jan 10, 2018 | 13.37 | 13.65 | 13.28 | 13.51 | 1,402,677 | +0.05(+0.34%) |
Jan 09, 2018 | 13.60 | 13.74 | 13.42 | 13.46 | 763,256 | -0.09(-0.67%) |
Jan 08, 2018 | 13.60 | 13.78 | 13.40 | 13.55 | 1,591,705 | -0.09(-0.66%) |
Jan 05, 2018 | 13.55 | 13.83 | 13.51 | 13.65 | 1,313,806 | +0.05(+0.33%) |
Jan 04, 2018 | 13.69 | 13.87 | 13.46 | 13.60 | 2,074,930 | +0.18(+1.35%) |
Jan 03, 2018 | 13.69 | 13.96 | 13.40 | 13.42 | 2,850,320 | -0.27(-1.99%) |
Jan 02, 2018 | 14.14 | 14.28 | 13.69 | 13.69 | 3,120,919 | -0.45(-3.20%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +1.45(+11.43%) | |
Dec 28, 2017 | 12.60 | 12.78 | 12.47 | 12.69 | 966,321 | +0.09(+0.72%) |
Dec 27, 2017 | 12.78 | 12.88 | 12.51 | 12.60 | 1,873,270 | -0.18(-1.42%) |
Dec 26, 2017 | 12.74 | 12.90 | 12.65 | 12.78 | 639,435 | +0.05(+0.36%) |
Dec 22, 2017 | 12.88 | 12.97 | 12.74 | 12.74 | 598,695 | -0.18(-1.40%) |
Dec 21, 2017 | 12.92 | 13.01 | 12.83 | 12.92 | 1,135,805 | -0.05(-0.35%) |
Dec 20, 2017 | 13.10 | 13.19 | 12.83 | 12.97 | 1,538,833 | -0.14(-1.04%) |
Dec 19, 2017 | 12.88 | 13.10 | 12.78 | 13.10 | 2,179,218 | +0.18(+1.40%) |
Dec 18, 2017 | 13.06 | 13.24 | 12.83 | 12.92 | 1,839,741 | -0.05(-0.35%) |
Dec 15, 2017 | 13.24 | 13.42 | 12.94 | 12.97 | 6,776,613 | -0.27(-2.05%) |
Dec 14, 2017 | 13.37 | 13.51 | 13.10 | 13.24 | 1,723,210 | -0.09(-0.68%) |
Dec 13, 2017 | 13.65 | 13.96 | 13.28 | 13.33 | 2,242,849 | -1.09(-7.55%) |
Dec 12, 2017 | 14.60 | 14.69 | 14.37 | 14.42 | 975,143 | -0.23(-1.55%) |
Dec 11, 2017 | 14.64 | 14.67 | 14.46 | 14.64 | 720,214 | +0.14(+0.94%) |
Dec 08, 2017 | 14.55 | 14.69 | 14.37 | 14.51 | 1,818,687 | +0.05(+0.31%) |
Dec 07, 2017 | 14.78 | 14.82 | 14.42 | 14.46 | 1,192,979 | -0.23(-1.54%) |
Dec 06, 2017 | 15.23 | 15.28 | 14.60 | 14.69 | 1,120,185 | +0.14(+0.93%) |
Dec 05, 2017 | 14.82 | 14.82 | 14.42 | 14.55 | 1,338,655 | -0.24(-1.65%) |
Dec 04, 2017 | 15.78 | 15.83 | 14.80 | 14.80 | 1,363,021 | -1.08(-6.78%) |