Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.040 | 7.040 | 6.000 | 6.000 | 9,212 | -0.96(-13.79%) |
Dec 28, 2018 | 7.040 | 7.040 | 6.720 | 6.960 | 400 | +0.31(+4.69%) |
Dec 27, 2018 | 6.720 | 7.200 | 6.559 | 6.648 | 3,387 | -0.87(-11.60%) |
Dec 26, 2018 | 9.080 | 9.080 | 7.450 | 7.520 | 4,000 | -1.28(-14.55%) |
Dec 24, 2018 | 9.440 | 9.600 | 8.800 | 8.800 | 2,250 | -0.80(-8.33%) |
Dec 21, 2018 | 10.16 | 10.24 | 9.440 | 9.600 | 4,775 | -0.64(-6.25%) |
Dec 20, 2018 | 9.360 | 10.24 | 9.360 | 10.24 | 1,186 | +0.94(+10.10%) |
Dec 19, 2018 | 10.32 | 10.32 | 9.280 | 9.301 | 4,141 | -0.50(-5.09%) |
Dec 18, 2018 | 9.680 | 10.32 | 9.680 | 9.800 | 2,539 | -0.52(-5.04%) |
Dec 17, 2018 | 10.08 | 10.32 | 9.840 | 10.32 | 541 | +0.48(+4.88%) |
Dec 14, 2018 | 10.00 | 10.00 | 9.840 | 9.840 | 1,350 | -0.43(-4.18%) |
Dec 13, 2018 | 10.00 | 10.27 | 10.00 | 10.27 | 1,670 | +0.09(+0.92%) |
Dec 12, 2018 | 10.08 | 10.21 | 9.920 | 10.18 | 1,175 | -0.04(-0.41%) |
Dec 11, 2018 | 10.16 | 10.32 | 9.970 | 10.22 | 1,314 | -0.18(-1.76%) |
Dec 10, 2018 | 10.64 | 10.88 | 10.40 | 10.40 | 228 | -0.24(-2.26%) |
Dec 07, 2018 | 10.56 | 10.64 | 10.56 | 10.64 | 62 | +0.08(+0.76%) |
Dec 06, 2018 | 11.12 | 11.12 | 10.56 | 10.56 | 268 | -0.06(-0.53%) |
Dec 04, 2018 | 10.57 | 10.68 | 10.56 | 10.62 | 575 | -0.10(-0.97%) |
Dec 03, 2018 | 10.72 | 11.30 | 10.56 | 10.72 | 2,362 | +0.08(+0.75%) |
Nov 30, 2018 | 10.48 | 11.28 | 10.40 | 10.64 | 3,437 | +0.20(+1.90%) |
Nov 29, 2018 | 9.742 | 10.44 | 9.540 | 10.44 | 2,210 | +0.79(+8.23%) |
Nov 28, 2018 | 10.48 | 10.48 | 9.407 | 9.648 | 3,430 | -0.51(-5.04%) |
Nov 27, 2018 | 10.08 | 10.16 | 10.00 | 10.16 | 118 | -0.08(-0.78%) |
Nov 26, 2018 | 10.08 | 10.48 | 10.08 | 10.24 | 3,111 | +0.16(+1.59%) |
Nov 23, 2018 | 10.24 | 10.24 | 10.08 | 10.08 | 212 | -0.08(-0.79%) |
Nov 21, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.64(+6.72%) | |
Nov 20, 2018 | 9.360 | 9.599 | 9.089 | 9.520 | 1,289 | +0.06(+0.63%) |
Nov 19, 2018 | 9.120 | 9.461 | 8.560 | 9.461 | 1,481 | +0.34(+3.74%) |
Nov 16, 2018 | 9.760 | 9.840 | 9.040 | 9.120 | 2,612 | -0.48(-5.00%) |
Nov 15, 2018 | 10.32 | 10.63 | 9.120 | 9.600 | 10,961 | +0.56(+6.19%) |
Nov 14, 2018 | 8.560 | 9.112 | 8.560 | 9.040 | 2,676 | +0.40(+4.63%) |
Nov 13, 2018 | 8.800 | 9.040 | 8.640 | 8.640 | 2,054 | -0.16(-1.82%) |
Nov 12, 2018 | 10.00 | 10.40 | 8.800 | 8.800 | 4,070 | -1.68(-16.03%) |
Nov 09, 2018 | 10.48 | 10.48 | 9.920 | 10.48 | 2,950 | +0.48(+4.80%) |
Nov 08, 2018 | 10.32 | 10.37 | 9.680 | 10.00 | 2,674 | -0.16(-1.57%) |
Nov 07, 2018 | 10.48 | 10.48 | 10.16 | 10.16 | 684 | +0.00(+0.00%) |
Nov 06, 2018 | 9.440 | 10.58 | 9.440 | 10.16 | 5,539 | +1.04(+11.40%) |
Nov 05, 2018 | 8.880 | 9.251 | 8.880 | 9.120 | 2,957 | +0.32(+3.64%) |
Nov 02, 2018 | 8.640 | 9.200 | 8.560 | 8.800 | 3,662 | +0.16(+1.85%) |
Nov 01, 2018 | 8.560 | 8.720 | 8.560 | 8.640 | 1,475 | +0.16(+1.89%) |
Oct 31, 2018 | 8.400 | 8.880 | 8.400 | 8.480 | 1,662 | +0.16(+1.92%) |
Oct 30, 2018 | 8.320 | 8.719 | 8.241 | 8.320 | 2,257 | +0.16(+1.96%) |
Oct 29, 2018 | 8.480 | 8.568 | 8.160 | 8.160 | 4,880 | -1.00(-10.92%) |
Oct 26, 2018 | 8.800 | 9.600 | 8.520 | 9.160 | 2,662 | -0.12(-1.29%) |
Oct 25, 2018 | 9.040 | 9.600 | 8.482 | 9.280 | 2,716 | +0.88(+10.48%) |
Oct 24, 2018 | 8.800 | 9.474 | 8.400 | 8.400 | 1,904 | -0.72(-7.89%) |
Oct 23, 2018 | 9.840 | 9.840 | 8.880 | 9.120 | 3,468 | -0.70(-7.17%) |
Oct 22, 2018 | 10.00 | 10.00 | 9.824 | 9.824 | 3,719 | -0.10(-0.97%) |
Oct 19, 2018 | 10.40 | 10.40 | 9.920 | 9.920 | 9,512 | -0.72(-6.77%) |
Oct 18, 2018 | 11.04 | 11.04 | 10.56 | 10.64 | 605 | -0.40(-3.62%) |
Oct 17, 2018 | 10.69 | 11.04 | 10.59 | 11.04 | 436 | +0.16(+1.48%) |
Oct 16, 2018 | 10.56 | 10.94 | 10.56 | 10.88 | 484 | +0.08(+0.73%) |
Oct 15, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 299 | -0.24(-2.17%) |
Oct 12, 2018 | 11.06 | 11.12 | 11.00 | 11.04 | 562 | -0.08(-0.72%) |
Oct 11, 2018 | 11.12 | 11.12 | 10.72 | 11.12 | 2,215 | +0.24(+2.21%) |
Oct 10, 2018 | 11.52 | 11.52 | 10.80 | 10.88 | 378 | -0.72(-6.21%) |
Oct 09, 2018 | 11.60 | 11.76 | 10.88 | 11.60 | 1,076 | -0.24(-2.03%) |
Oct 08, 2018 | 12.32 | 12.32 | 11.36 | 11.84 | 119 | -0.80(-6.33%) |
Oct 05, 2018 | 11.76 | 12.64 | 11.76 | 12.64 | 2,012 | +0.72(+6.04%) |
Oct 04, 2018 | 11.34 | 12.40 | 11.34 | 11.92 | 1,015 | +0.16(+1.36%) |
Oct 03, 2018 | 11.12 | 11.76 | 10.72 | 11.76 | 1,204 | +0.32(+2.80%) |
Oct 02, 2018 | 11.12 | 11.60 | 11.06 | 11.44 | 1,061 | +0.32(+2.88%) |
Oct 01, 2018 | 10.96 | 11.12 | 10.56 | 11.12 | 1,710 | +0.00(+0.00%) |
Sep 28, 2018 | 10.96 | 11.12 | 10.96 | 11.12 | 500 | +0.32(+2.96%) |
Sep 27, 2018 | 10.72 | 11.04 | 10.72 | 10.80 | 970 | +0.08(+0.75%) |
Sep 26, 2018 | 11.20 | 11.20 | 10.48 | 10.72 | 4,783 | -0.48(-4.29%) |
Sep 25, 2018 | 10.48 | 14.80 | 10.48 | 11.20 | 34,835 | +1.12(+11.11%) |
Sep 24, 2018 | 11.52 | 11.58 | 10.08 | 10.08 | 6,815 | -1.60(-13.70%) |
Sep 21, 2018 | 11.84 | 12.00 | 11.40 | 11.68 | 5,975 | -0.16(-1.35%) |
Sep 20, 2018 | 11.84 | 12.16 | 11.84 | 11.84 | 979 | +0.00(+0.00%) |
Sep 19, 2018 | 12.24 | 12.24 | 11.84 | 11.84 | 1,502 | -0.56(-4.52%) |
Sep 18, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 556 | +0.00(+0.00%) |
Sep 17, 2018 | 12.40 | 12.47 | 12.40 | 12.40 | 717 | +0.00(+0.00%) |
Sep 14, 2018 | 12.88 | 12.88 | 12.40 | 12.40 | 2,575 | -0.72(-5.49%) |
Sep 13, 2018 | 13.12 | 13.12 | 12.96 | 13.12 | 182 | +0.00(+0.00%) |
Sep 12, 2018 | 12.88 | 13.21 | 12.80 | 13.12 | 1,308 | +0.00(+0.00%) |
Sep 11, 2018 | 12.56 | 13.28 | 12.43 | 13.12 | 385 | -0.08(-0.61%) |
Sep 10, 2018 | 13.60 | 13.76 | 13.20 | 13.20 | 3,110 | -0.40(-2.94%) |
Sep 07, 2018 | 13.60 | 13.72 | 13.60 | 13.60 | 487 | +0.00(+0.00%) |
Sep 06, 2018 | 13.92 | 14.00 | 13.60 | 13.60 | 2,978 | -0.32(-2.30%) |
Sep 05, 2018 | 14.08 | 14.08 | 13.68 | 13.92 | 906 | +0.24(+1.75%) |
Sep 04, 2018 | 13.76 | 14.08 | 13.68 | 13.68 | 536 | -0.08(-0.58%) |
Aug 31, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.56(+4.24%) | |
Aug 30, 2018 | 13.92 | 13.92 | 12.99 | 13.20 | 838 | +0.24(+1.85%) |
Aug 29, 2018 | 13.60 | 13.60 | 12.80 | 12.96 | 2,090 | -1.04(-7.43%) |
Aug 28, 2018 | 12.96 | 14.00 | 12.88 | 14.00 | 1,714 | +1.12(+8.70%) |
Aug 27, 2018 | 13.60 | 13.68 | 12.88 | 12.88 | 1,807 | -0.72(-5.29%) |
Aug 24, 2018 | 14.40 | 14.40 | 13.60 | 13.60 | 1,562 | -0.80(-5.56%) |
Aug 23, 2018 | 14.32 | 14.72 | 14.32 | 14.40 | 1,540 | -0.32(-2.17%) |
Aug 22, 2018 | 14.00 | 16.00 | 12.48 | 14.72 | 7,793 | -2.00(-11.96%) |
Aug 21, 2018 | 15.20 | 16.96 | 15.20 | 16.72 | 1,755 | +1.76(+11.76%) |
Aug 20, 2018 | 14.52 | 14.96 | 14.40 | 14.96 | 259 | +0.64(+4.47%) |
Aug 17, 2018 | 14.72 | 14.72 | 14.32 | 14.32 | 550 | -0.17(-1.16%) |
Aug 16, 2018 | 14.00 | 14.76 | 13.57 | 14.49 | 1,877 | +0.17(+1.17%) |
Aug 15, 2018 | 13.04 | 14.32 | 12.32 | 14.32 | 1,071 | +0.64(+4.68%) |
Aug 14, 2018 | 11.84 | 14.32 | 11.84 | 13.68 | 1,552 | -0.96(-6.56%) |
Aug 13, 2018 | 15.36 | 15.36 | 14.64 | 14.64 | 711 | -0.24(-1.61%) |
Aug 10, 2018 | 14.48 | 15.36 | 14.48 | 14.88 | 2,125 | +0.24(+1.64%) |
Aug 09, 2018 | 15.84 | 16.00 | 14.64 | 14.64 | 7,085 | -1.44(-8.96%) |
Aug 08, 2018 | 16.00 | 16.48 | 15.92 | 16.08 | 750 | +0.00(+0.00%) |
Aug 07, 2018 | 16.48 | 16.48 | 15.96 | 16.08 | 999 | +0.08(+0.50%) |
Aug 06, 2018 | 16.16 | 16.48 | 15.60 | 16.00 | 3,372 | -0.48(-2.91%) |
Aug 03, 2018 | 16.72 | 17.04 | 16.48 | 16.48 | 525 | -0.72(-4.19%) |
Aug 02, 2018 | 16.00 | 17.66 | 16.00 | 17.20 | 4,911 | +1.36(+8.59%) |
Aug 01, 2018 | 16.72 | 16.72 | 15.52 | 15.84 | 5,862 | -1.04(-6.16%) |
Jul 31, 2018 | 16.88 | 17.28 | 16.72 | 16.88 | 2,272 | +0.00(+0.00%) |
Jul 30, 2018 | 17.52 | 17.84 | 16.80 | 16.88 | 3,322 | -0.24(-1.40%) |
Jul 27, 2018 | 18.40 | 18.72 | 16.80 | 17.12 | 4,375 | -0.24(-1.38%) |
Jul 26, 2018 | 17.76 | 17.76 | 17.18 | 17.36 | 1,933 | -0.64(-3.56%) |
Jul 25, 2018 | 18.00 | 18.12 | 17.36 | 18.00 | 3,445 | +0.00(+0.00%) |
Jul 24, 2018 | 18.08 | 18.08 | 18.00 | 18.00 | 2,155 | -0.08(-0.44%) |
Jul 23, 2018 | 18.47 | 18.60 | 18.00 | 18.08 | 2,103 | -0.40(-2.16%) |
Jul 20, 2018 | 18.24 | 19.84 | 18.00 | 18.48 | 7,356 | +0.48(+2.67%) |
Jul 19, 2018 | 18.00 | 18.24 | 18.00 | 18.00 | 1,518 | -0.08(-0.44%) |
Jul 18, 2018 | 18.24 | 18.62 | 17.84 | 18.08 | 2,401 | -0.16(-0.88%) |
Jul 17, 2018 | 20.88 | 21.60 | 18.00 | 18.24 | 43,188 | -0.64(-3.39%) |
Jul 16, 2018 | 18.80 | 19.04 | 18.56 | 18.88 | 1,230 | +0.08(+0.43%) |
Jul 13, 2018 | 19.60 | 19.60 | 18.80 | 18.80 | 3,064 | -0.64(-3.29%) |
Jul 12, 2018 | 19.60 | 19.06 | 19.44 | 6,054 | -0.16(-0.82%) | |
Jul 11, 2018 | 19.83 | 19.83 | 18.56 | 19.60 | 3,911 | +0.32(+1.66%) |
Jul 10, 2018 | 20.08 | 20.41 | 19.28 | 19.28 | 3,776 | -1.04(-5.12%) |
Jul 09, 2018 | 20.40 | 20.08 | 20.32 | 2,722 | -0.08(-0.39%) | |
Jul 06, 2018 | 21.02 | 21.16 | 20.40 | 20.40 | 1,751 | -0.32(-1.54%) |
Jul 05, 2018 | 20.88 | 21.92 | 20.56 | 20.72 | 2,000 | -0.48(-2.26%) |
Jul 03, 2018 | 21.20 | 21.20 | 21.20 | 0 | +1.04(+5.16%) | |
Jul 02, 2018 | 20.72 | 21.28 | 20.16 | 20.16 | 5,446 | -1.04(-4.91%) |
Jun 29, 2018 | 20.00 | 21.27 | 19.32 | 21.20 | 5,068 | +1.20(+6.00%) |
Jun 28, 2018 | 18.89 | 21.60 | 18.72 | 20.00 | 9,607 | +0.64(+3.31%) |
Jun 27, 2018 | 18.48 | 19.48 | 18.48 | 19.36 | 3,323 | +0.96(+5.22%) |
Jun 26, 2018 | 19.36 | 19.77 | 18.32 | 18.40 | 4,968 | -0.88(-4.56%) |
Jun 25, 2018 | 20.49 | 20.50 | 19.28 | 19.28 | 6,070 | -1.68(-8.02%) |
Jun 22, 2018 | 21.44 | 21.44 | 20.01 | 20.96 | 6,474 | -0.24(-1.13%) |
Jun 21, 2018 | 19.60 | 21.74 | 19.60 | 21.20 | 7,249 | +1.84(+9.50%) |
Jun 20, 2018 | 19.84 | 20.24 | 19.36 | 19.36 | 4,997 | -0.88(-4.35%) |
Jun 19, 2018 | 21.36 | 25.12 | 19.68 | 20.24 | 40,200 | +1.28(+6.75%) |
Jun 18, 2018 | 19.12 | 19.36 | 18.81 | 18.96 | 1,192 | -0.40(-2.07%) |
Jun 15, 2018 | 19.60 | 18.40 | 19.36 | 4,018 | +0.96(+5.22%) | |
Jun 14, 2018 | 19.04 | 20.04 | 18.40 | 18.40 | 1,222 | -0.72(-3.77%) |
Jun 13, 2018 | 18.56 | 20.17 | 18.56 | 19.12 | 3,105 | +0.08(+0.42%) |
Jun 12, 2018 | 18.40 | 20.33 | 18.00 | 19.04 | 14,811 | +1.36(+7.69%) |
Jun 11, 2018 | 18.72 | 18.72 | 17.36 | 17.68 | 4,714 | -0.88(-4.74%) |
Jun 08, 2018 | 17.92 | 18.64 | 17.92 | 18.56 | 3,285 | +0.64(+3.57%) |
Jun 07, 2018 | 18.56 | 19.08 | 17.68 | 17.92 | 14,866 | -1.20(-6.28%) |
Jun 06, 2018 | 19.36 | 19.36 | 17.84 | 19.12 | 11,020 | -0.24(-1.24%) |
Jun 05, 2018 | 19.44 | 20.80 | 17.60 | 19.36 | 20,966 | -1.52(-7.28%) |
Jun 04, 2018 | 18.56 | 29.12 | 18.32 | 20.88 | 294,951 | +3.04(+17.04%) |
Jun 01, 2018 | 17.43 | 17.84 | 16.96 | 17.84 | 2,930 | +0.64(+3.72%) |
May 31, 2018 | 18.39 | 18.39 | 17.20 | 17.20 | 2,235 | -0.48(-2.71%) |
May 30, 2018 | 18.21 | 18.21 | 17.68 | 17.68 | 1,194 | -0.16(-0.89%) |
May 29, 2018 | 18.32 | 18.32 | 17.74 | 17.84 | 210 | -0.16(-0.90%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.09(+0.52%) | |
May 24, 2018 | 18.00 | 18.08 | 17.69 | 17.91 | 974 | -0.13(-0.74%) |
May 23, 2018 | 17.76 | 18.39 | 17.52 | 18.04 | 1,133 | -0.44(-2.38%) |
May 22, 2018 | 18.72 | 19.44 | 17.84 | 18.48 | 1,068 | -0.24(-1.28%) |
May 21, 2018 | 18.24 | 18.88 | 17.29 | 18.72 | 1,670 | +0.40(+2.18%) |
May 18, 2018 | 17.60 | 18.32 | 17.60 | 18.32 | 2,078 | +1.04(+6.02%) |
May 17, 2018 | 16.80 | 18.08 | 16.64 | 17.28 | 3,056 | +0.76(+4.60%) |
May 16, 2018 | 18.32 | 18.32 | 16.08 | 16.52 | 8,355 | -2.12(-11.37%) |
May 15, 2018 | 18.72 | 19.19 | 18.08 | 18.64 | 986 | +0.08(+0.43%) |
May 14, 2018 | 19.00 | 19.06 | 17.44 | 18.56 | 4,613 | -0.72(-3.73%) |
May 11, 2018 | 19.52 | 19.92 | 18.69 | 19.28 | 2,315 | -0.40(-2.03%) |
May 10, 2018 | 20.72 | 20.72 | 19.68 | 19.68 | 2,061 | -0.72(-3.53%) |
May 09, 2018 | 20.64 | 20.71 | 19.92 | 20.40 | 2,773 | +0.60(+3.03%) |
May 08, 2018 | 19.76 | 20.71 | 19.76 | 19.80 | 1,324 | +0.01(+0.07%) |
May 07, 2018 | 20.35 | 20.64 | 19.60 | 19.79 | 2,674 | -0.29(-1.46%) |
May 04, 2018 | 18.54 | 20.72 | 18.54 | 20.08 | 3,449 | +1.60(+8.65%) |
May 03, 2018 | 18.96 | 19.36 | 18.00 | 18.48 | 3,262 | +0.40(+2.21%) |
May 02, 2018 | 17.44 | 20.72 | 17.35 | 18.08 | 10,177 | +0.65(+3.75%) |
May 01, 2018 | 17.19 | 17.44 | 17.02 | 17.43 | 2,027 | +0.55(+3.24%) |
Apr 30, 2018 | 17.11 | 17.20 | 16.88 | 16.88 | 616 | -0.08(-0.47%) |
Apr 27, 2018 | 17.36 | 17.36 | 16.48 | 16.96 | 5,129 | +0.08(+0.47%) |
Apr 26, 2018 | 17.20 | 17.44 | 16.66 | 16.88 | 1,896 | -0.32(-1.86%) |
Apr 25, 2018 | 16.56 | 17.44 | 16.40 | 17.20 | 3,523 | +0.72(+4.37%) |
Apr 24, 2018 | 16.88 | 17.11 | 16.24 | 16.48 | 3,908 | -0.24(-1.44%) |
Apr 23, 2018 | 16.96 | 16.96 | 16.40 | 16.72 | 1,044 | -0.08(-0.48%) |
Apr 20, 2018 | 16.80 | 16.80 | 16.32 | 16.80 | 1,683 | +0.24(+1.45%) |
Apr 19, 2018 | 16.64 | 17.12 | 16.32 | 16.56 | 3,284 | +0.00(+0.00%) |
Apr 18, 2018 | 17.60 | 17.60 | 16.32 | 16.56 | 3,249 | -0.88(-5.05%) |
Apr 17, 2018 | 16.80 | 17.92 | 16.65 | 17.44 | 2,837 | +0.96(+5.83%) |
Apr 16, 2018 | 17.76 | 17.76 | 16.08 | 16.48 | 4,296 | -1.20(-6.79%) |
Apr 13, 2018 | 17.36 | 17.92 | 16.24 | 17.68 | 2,164 | +0.48(+2.79%) |
Apr 12, 2018 | 17.92 | 18.60 | 16.80 | 17.20 | 2,464 | -0.80(-4.44%) |
Apr 11, 2018 | 18.88 | 19.12 | 17.76 | 18.00 | 1,893 | -0.64(-3.43%) |
Apr 10, 2018 | 18.56 | 19.04 | 18.38 | 18.64 | 3,722 | +0.80(+4.48%) |
Apr 09, 2018 | 19.20 | 19.20 | 17.52 | 17.84 | 6,749 | -1.36(-7.08%) |
Apr 06, 2018 | 17.60 | 19.20 | 17.04 | 19.20 | 9,851 | +1.76(+10.09%) |
Apr 05, 2018 | 16.80 | 17.60 | 16.40 | 17.44 | 5,789 | +1.12(+6.86%) |
Apr 04, 2018 | 15.76 | 17.12 | 15.76 | 16.32 | 3,170 | +0.24(+1.49%) |
Apr 03, 2018 | 15.52 | 17.12 | 15.52 | 16.08 | 3,092 | +0.08(+0.50%) |
Apr 02, 2018 | 17.28 | 17.28 | 14.88 | 16.00 | 10,486 | -1.20(-6.98%) |
Mar 29, 2018 | 17.20 | 17.20 | 17.20 | 0 | +1.44(+9.14%) | |
Mar 28, 2018 | 15.20 | 16.24 | 15.20 | 15.76 | 5,061 | +0.48(+3.14%) |
Mar 27, 2018 | 15.45 | 15.83 | 15.28 | 15.28 | 1,828 | -0.24(-1.55%) |
Mar 26, 2018 | 15.92 | 15.92 | 15.44 | 15.52 | 1,745 | -0.16(-1.02%) |
Mar 23, 2018 | 15.52 | 15.92 | 15.21 | 15.68 | 1,000 | -0.08(-0.51%) |
Mar 22, 2018 | 15.62 | 16.12 | 15.60 | 15.76 | 2,731 | -0.08(-0.51%) |
Mar 21, 2018 | 15.92 | 16.13 | 15.68 | 15.84 | 865 | +0.16(+1.02%) |
Mar 20, 2018 | 16.16 | 16.24 | 15.56 | 15.68 | 1,266 | -0.56(-3.45%) |
Mar 19, 2018 | 15.92 | 16.24 | 15.44 | 16.24 | 4,213 | +0.24(+1.50%) |
Mar 16, 2018 | 16.16 | 16.23 | 15.92 | 16.00 | 1,122 | +0.00(+0.00%) |
Mar 15, 2018 | 16.08 | 16.16 | 15.84 | 16.00 | 3,248 | +0.01(+0.08%) |
Mar 14, 2018 | 16.24 | 16.24 | 15.92 | 15.99 | 6,003 | -0.09(-0.58%) |
Mar 13, 2018 | 15.92 | 16.08 | 15.61 | 16.08 | 6,058 | +0.32(+2.03%) |
Mar 12, 2018 | 15.92 | 16.00 | 15.68 | 15.76 | 3,222 | -0.24(-1.50%) |
Mar 09, 2018 | 14.88 | 16.00 | 13.60 | 16.00 | 2,682 | +0.72(+4.72%) |
Mar 08, 2018 | 14.50 | 15.91 | 14.50 | 15.28 | 954 | +0.16(+1.05%) |
Mar 07, 2018 | 14.55 | 15.92 | 14.55 | 15.12 | 2,433 | -0.77(-4.84%) |
Mar 06, 2018 | 15.68 | 16.00 | 14.85 | 15.89 | 1,088 | +0.29(+1.85%) |
Mar 05, 2018 | 15.84 | 16.00 | 14.88 | 15.60 | 2,020 | -0.24(-1.52%) |
Mar 02, 2018 | 15.60 | 16.00 | 14.76 | 15.84 | 2,820 | +0.48(+3.13%) |
Mar 01, 2018 | 14.72 | 16.63 | 14.08 | 15.36 | 1,646 | +0.72(+4.92%) |
Feb 28, 2018 | 16.00 | 16.80 | 14.64 | 14.64 | 2,482 | -1.12(-7.11%) |
Feb 27, 2018 | 16.92 | 17.17 | 15.52 | 15.76 | 4,934 | -1.33(-7.79%) |
Feb 26, 2018 | 17.20 | 17.40 | 16.80 | 17.09 | 2,727 | -0.11(-0.63%) |
Feb 23, 2018 | 17.56 | 17.56 | 16.96 | 17.20 | 2,124 | +0.24(+1.42%) |
Feb 22, 2018 | 16.96 | 17.52 | 16.96 | 16.96 | 3,009 | -0.08(-0.47%) |
Feb 21, 2018 | 16.88 | 17.60 | 16.72 | 17.04 | 8,193 | -0.24(-1.39%) |
Feb 20, 2018 | 16.00 | 17.80 | 15.60 | 17.28 | 11,901 | +0.96(+5.89%) |
Feb 16, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.48(-2.86%) | |
Feb 15, 2018 | 16.24 | 16.24 | 15.99 | 16.80 | 3,739 | +0.80(+5.00%) |
Feb 14, 2018 | 15.76 | 16.32 | 14.56 | 16.00 | 1,000 | +1.04(+6.95%) |
Feb 13, 2018 | 15.70 | 15.76 | 14.96 | 14.96 | 2,107 | +0.32(+2.19%) |
Feb 12, 2018 | 14.88 | 15.52 | 14.48 | 14.64 | 1,024 | -0.56(-3.68%) |
Feb 09, 2018 | 15.04 | 15.84 | 13.99 | 15.20 | 5,438 | +0.32(+2.15%) |
Feb 08, 2018 | 15.98 | 15.99 | 14.01 | 14.88 | 2,348 | -0.48(-3.12%) |
Feb 07, 2018 | 15.04 | 16.29 | 14.73 | 15.36 | 1,049 | -0.13(-0.84%) |
Feb 06, 2018 | 15.28 | 15.81 | 14.40 | 15.49 | 2,142 | -0.29(-1.86%) |
Feb 05, 2018 | 14.88 | 15.85 | 14.24 | 15.78 | 1,316 | -0.11(-0.71%) |
Feb 02, 2018 | 16.08 | 16.08 | 14.65 | 15.90 | 600 | +0.46(+2.96%) |
Feb 01, 2018 | 16.24 | 16.38 | 15.04 | 15.44 | 2,481 | -0.24(-1.53%) |
Jan 31, 2018 | 14.72 | 15.68 | 14.72 | 15.68 | 1,641 | +0.40(+2.62%) |
Jan 30, 2018 | 16.32 | 14.08 | 15.28 | 1,527 | -0.48(-3.05%) | |
Jan 29, 2018 | 16.40 | 16.80 | 15.68 | 15.76 | 1,731 | -0.40(-2.48%) |
Jan 26, 2018 | 16.05 | 16.16 | 15.12 | 16.16 | 1,479 | +0.24(+1.51%) |
Jan 25, 2018 | 15.52 | 16.16 | 15.04 | 15.92 | 2,136 | +0.40(+2.58%) |
Jan 24, 2018 | 15.92 | 17.20 | 14.86 | 15.52 | 968 | -0.40(-2.51%) |
Jan 23, 2018 | 15.60 | 16.08 | 14.88 | 15.92 | 820 | -0.08(-0.50%) |
Jan 22, 2018 | 15.92 | 16.08 | 15.68 | 16.00 | 640 | +0.16(+1.01%) |
Jan 19, 2018 | 15.08 | 16.08 | 14.64 | 15.84 | 1,889 | -0.04(-0.25%) |
Jan 18, 2018 | 15.68 | 16.68 | 15.20 | 15.88 | 450 | +0.20(+1.28%) |
Jan 17, 2018 | 17.27 | 17.27 | 15.20 | 15.68 | 2,866 | -0.96(-5.77%) |
Jan 16, 2018 | 17.60 | 18.40 | 16.00 | 16.64 | 4,930 | -0.16(-0.95%) |
Jan 12, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 17.60 | 17.60 | 16.68 | 16.80 | 2,032 | -0.32(-1.86%) |
Jan 10, 2018 | 16.51 | 17.12 | 4,886 | +0.16(+0.94%) | ||
Jan 09, 2018 | 17.28 | 18.30 | 16.41 | 16.96 | 1,309 | -0.56(-3.20%) |
Jan 08, 2018 | 17.44 | 19.04 | 16.47 | 17.52 | 5,192 | +0.16(+0.92%) |
Jan 05, 2018 | 17.04 | 17.60 | 16.17 | 17.36 | 687 | +0.24(+1.40%) |
Jan 04, 2018 | 17.28 | 17.84 | 16.00 | 17.12 | 3,300 | -0.32(-1.83%) |
Jan 03, 2018 | 15.44 | 20.88 | 13.68 | 17.44 | 17,544 | +2.40(+15.95%) |