Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.550 | 2.580 | 2.410 | 2.490 | 1,434,600 | -0.01(-0.40%) |
Dec 28, 2018 | 2.600 | 2.685 | 2.480 | 2.500 | 1,954,000 | -0.10(-3.85%) |
Dec 27, 2018 | 2.670 | 2.745 | 2.475 | 2.600 | 1,169,398 | -0.15(-5.45%) |
Dec 26, 2018 | 2.550 | 2.760 | 2.470 | 2.750 | 1,739,738 | +0.22(+8.70%) |
Dec 24, 2018 | 2.450 | 2.690 | 2.410 | 2.530 | 1,157,000 | +0.01(+0.40%) |
Dec 21, 2018 | 2.690 | 2.690 | 2.460 | 2.520 | 4,279,900 | -0.18(-6.67%) |
Dec 20, 2018 | 2.700 | 2.890 | 2.680 | 2.700 | 2,161,771 | -0.04(-1.46%) |
Dec 19, 2018 | 2.860 | 2.970 | 2.660 | 2.740 | 1,562,134 | -0.15(-5.19%) |
Dec 18, 2018 | 2.580 | 3.000 | 2.580 | 2.890 | 2,358,063 | +0.31(+12.02%) |
Dec 17, 2018 | 2.730 | 2.770 | 2.510 | 2.580 | 2,171,379 | -0.15(-5.49%) |
Dec 14, 2018 | 2.670 | 2.760 | 2.610 | 2.730 | 1,581,700 | +0.02(+0.74%) |
Dec 13, 2018 | 2.850 | 2.860 | 2.620 | 2.710 | 1,266,720 | -0.15(-5.24%) |
Dec 12, 2018 | 2.850 | 2.950 | 2.760 | 2.860 | 1,336,680 | +0.06(+2.14%) |
Dec 11, 2018 | 3.070 | 3.160 | 2.780 | 2.800 | 1,960,377 | -0.20(-6.67%) |
Dec 10, 2018 | 3.100 | 3.100 | 2.790 | 3.000 | 1,887,372 | -0.10(-3.23%) |
Dec 07, 2018 | 2.900 | 3.355 | 2.850 | 3.100 | 2,189,700 | +0.24(+8.39%) |
Dec 06, 2018 | 3.000 | 3.050 | 2.820 | 2.860 | 1,779,593 | -0.20(-6.54%) |
Dec 04, 2018 | 3.160 | 3.220 | 3.050 | 3.060 | 1,773,400 | -0.13(-4.08%) |
Dec 03, 2018 | 3.350 | 3.400 | 3.150 | 3.190 | 1,707,259 | -0.08(-2.45%) |
Nov 30, 2018 | 3.370 | 3.420 | 3.150 | 3.270 | 1,695,500 | -0.13(-3.82%) |
Nov 29, 2018 | 3.430 | 3.500 | 3.300 | 3.400 | 1,489,106 | -0.06(-1.73%) |
Nov 28, 2018 | 3.300 | 3.460 | 3.280 | 3.460 | 1,184,227 | +0.17(+5.17%) |
Nov 27, 2018 | 3.570 | 3.620 | 3.260 | 3.290 | 1,877,005 | -0.35(-9.62%) |
Nov 26, 2018 | 3.650 | 3.760 | 3.560 | 3.640 | 1,122,493 | +0.01(+0.28%) |
Nov 23, 2018 | 3.450 | 3.690 | 3.450 | 3.630 | 505,500 | +0.13(+3.71%) |
Nov 21, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.55%) | |
Nov 20, 2018 | 3.680 | 3.700 | 3.350 | 3.380 | 1,705,738 | -0.39(-10.34%) |
Nov 19, 2018 | 3.720 | 3.910 | 3.700 | 3.770 | 2,249,686 | +0.06(+1.62%) |
Nov 16, 2018 | 3.630 | 3.720 | 3.520 | 3.710 | 1,848,900 | +0.03(+0.82%) |
Nov 15, 2018 | 3.570 | 3.750 | 3.510 | 3.680 | 1,621,033 | +0.11(+3.08%) |
Nov 14, 2018 | 3.810 | 3.930 | 3.550 | 3.570 | 2,120,035 | -0.23(-6.05%) |
Nov 13, 2018 | 3.930 | 4.105 | 3.790 | 3.800 | 1,385,531 | -0.09(-2.31%) |
Nov 12, 2018 | 4.390 | 4.390 | 3.880 | 3.890 | 1,167,855 | -0.52(-11.79%) |
Nov 09, 2018 | 4.620 | 4.680 | 4.350 | 4.410 | 1,143,000 | -0.29(-6.17%) |
Nov 08, 2018 | 4.750 | 4.900 | 4.660 | 4.700 | 1,170,909 | -0.12(-2.49%) |
Nov 07, 2018 | 4.720 | 4.850 | 4.600 | 4.820 | 1,205,211 | +0.10(+2.12%) |
Nov 06, 2018 | 4.580 | 4.760 | 4.510 | 4.720 | 1,012,258 | +0.17(+3.74%) |
Nov 05, 2018 | 4.260 | 4.640 | 4.220 | 4.550 | 1,512,029 | +0.30(+7.06%) |
Nov 02, 2018 | 4.320 | 4.560 | 4.130 | 4.250 | 2,919,100 | -0.05(-1.16%) |
Nov 01, 2018 | 3.860 | 4.420 | 3.850 | 4.300 | 2,650,353 | +0.40(+10.26%) |
Oct 31, 2018 | 3.440 | 4.670 | 3.420 | 3.900 | 4,296,959 | +0.32(+8.94%) |
Oct 30, 2018 | 3.500 | 3.740 | 3.500 | 3.580 | 1,206,959 | +0.08(+2.29%) |
Oct 29, 2018 | 3.760 | 3.840 | 3.450 | 3.500 | 2,864,062 | -0.22(-5.91%) |
Oct 26, 2018 | 3.650 | 3.850 | 3.500 | 3.720 | 1,357,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.620 | 3.720 | 3.520 | 3.720 | 1,235,250 | +0.09(+2.48%) |
Oct 24, 2018 | 3.790 | 3.850 | 3.580 | 3.630 | 1,115,292 | -0.17(-4.47%) |
Oct 23, 2018 | 3.870 | 3.910 | 3.650 | 3.800 | 1,242,207 | -0.11(-2.81%) |
Oct 22, 2018 | 4.150 | 4.160 | 3.810 | 3.910 | 1,296,784 | -0.21(-5.10%) |
Oct 19, 2018 | 3.980 | 4.140 | 3.910 | 4.120 | 1,094,900 | +0.15(+3.78%) |
Oct 18, 2018 | 4.020 | 4.190 | 3.930 | 3.970 | 1,491,466 | -0.09(-2.22%) |
Oct 17, 2018 | 3.900 | 4.115 | 3.730 | 4.060 | 1,459,580 | +0.12(+3.05%) |
Oct 16, 2018 | 3.820 | 3.940 | 3.590 | 3.940 | 1,995,489 | +0.19(+5.07%) |
Oct 15, 2018 | 3.760 | 3.830 | 3.580 | 3.750 | 1,366,241 | +0.04(+1.08%) |
Oct 12, 2018 | 3.970 | 4.000 | 3.700 | 3.710 | 1,301,900 | -0.14(-3.64%) |
Oct 11, 2018 | 4.250 | 4.250 | 3.830 | 3.850 | 2,522,063 | -0.41(-9.62%) |
Oct 10, 2018 | 4.240 | 4.435 | 4.160 | 4.260 | 1,038,086 | +0.01(+0.24%) |
Oct 09, 2018 | 4.390 | 4.450 | 4.140 | 4.250 | 1,130,278 | -0.18(-4.06%) |
Oct 08, 2018 | 4.210 | 4.485 | 4.200 | 4.430 | 989,455 | +0.19(+4.48%) |
Oct 05, 2018 | 4.200 | 4.310 | 4.020 | 4.240 | 2,051,900 | +0.05(+1.19%) |
Oct 04, 2018 | 4.310 | 4.340 | 4.110 | 4.190 | 991,707 | -0.11(-2.56%) |
Oct 03, 2018 | 4.260 | 4.380 | 4.210 | 4.300 | 1,271,730 | +0.06(+1.42%) |
Oct 02, 2018 | 4.450 | 4.510 | 4.210 | 4.240 | 1,199,651 | -0.21(-4.72%) |
Oct 01, 2018 | 4.550 | 4.572 | 4.350 | 4.450 | 1,367,578 | -0.05(-1.11%) |
Sep 28, 2018 | 4.700 | 4.750 | 4.400 | 4.500 | 1,154,900 | -0.20(-4.26%) |
Sep 27, 2018 | 4.500 | 4.750 | 4.350 | 4.700 | 2,226,742 | +0.15(+3.30%) |
Sep 26, 2018 | 4.650 | 4.700 | 4.500 | 4.550 | 1,814,346 | -0.05(-1.09%) |
Sep 25, 2018 | 4.750 | 4.800 | 4.500 | 4.600 | 1,247,003 | -0.15(-3.16%) |
Sep 24, 2018 | 5.000 | 5.000 | 4.725 | 4.750 | 1,093,706 | -0.25(-5.00%) |
Sep 21, 2018 | 4.950 | 5.000 | 4.800 | 5.000 | 2,768,600 | +0.05(+1.01%) |
Sep 20, 2018 | 4.750 | 4.975 | 4.700 | 4.950 | 1,227,539 | +0.25(+5.32%) |
Sep 19, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 1,413,587 | +0.15(+3.30%) |
Sep 18, 2018 | 4.600 | 4.675 | 4.350 | 4.550 | 1,107,923 | +0.00(+0.00%) |
Sep 17, 2018 | 4.300 | 4.550 | 4.150 | 4.550 | 2,271,756 | +0.20(+4.60%) |
Sep 14, 2018 | 4.650 | 4.700 | 4.250 | 4.350 | 2,361,100 | -0.35(-7.45%) |
Sep 13, 2018 | 4.900 | 4.950 | 4.600 | 4.700 | 1,397,766 | -0.15(-3.09%) |
Sep 12, 2018 | 4.850 | 5.025 | 4.700 | 4.850 | 1,277,548 | -0.05(-1.02%) |
Sep 11, 2018 | 4.900 | 5.000 | 4.700 | 4.900 | 1,286,272 | +0.00(+0.00%) |
Sep 10, 2018 | 5.100 | 5.200 | 4.800 | 4.900 | 1,523,715 | -0.20(-3.92%) |
Sep 07, 2018 | 4.950 | 5.100 | 4.850 | 5.100 | 868,500 | +0.10(+2.00%) |
Sep 06, 2018 | 4.800 | 5.000 | 4.700 | 5.000 | 1,472,978 | +0.15(+3.09%) |
Sep 05, 2018 | 4.750 | 5.150 | 4.750 | 4.850 | 2,260,415 | +0.05(+1.04%) |
Sep 04, 2018 | 4.750 | 4.850 | 4.600 | 4.800 | 2,122,096 | +0.05(+1.05%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.20(+4.40%) | |
Aug 30, 2018 | 4.950 | 4.950 | 4.450 | 4.550 | 2,336,774 | -0.25(-5.21%) |
Aug 29, 2018 | 5.050 | 5.280 | 4.700 | 4.800 | 2,993,840 | -0.20(-4.00%) |
Aug 28, 2018 | 5.000 | 5.200 | 4.900 | 5.000 | 1,627,770 | +0.05(+1.01%) |
Aug 27, 2018 | 5.150 | 5.250 | 4.850 | 4.950 | 3,639,297 | +0.40(+8.79%) |
Aug 24, 2018 | 4.600 | 4.600 | 4.450 | 4.550 | 1,041,200 | +0.00(+0.00%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.350 | 4.550 | 1,650,836 | +0.15(+3.41%) |
Aug 22, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 927,556 | -0.15(-3.30%) |
Aug 21, 2018 | 4.400 | 4.650 | 4.350 | 4.550 | 2,573,595 | +0.15(+3.41%) |
Aug 20, 2018 | 4.300 | 4.450 | 4.150 | 4.400 | 2,011,963 | +0.19(+4.51%) |
Aug 17, 2018 | 4.300 | 4.300 | 3.750 | 4.210 | 4,389,700 | +0.01(+0.24%) |
Aug 16, 2018 | 4.800 | 4.850 | 4.200 | 4.200 | 5,866,904 | -0.55(-11.58%) |
Aug 15, 2018 | 5.000 | 5.000 | 4.600 | 4.750 | 3,162,909 | -0.25(-5.00%) |
Aug 14, 2018 | 4.750 | 5.250 | 4.650 | 5.000 | 7,109,528 | +0.40(+8.70%) |
Aug 13, 2018 | 4.600 | 5.100 | 4.200 | 4.600 | 14,241,356 | +0.65(+16.46%) |
Aug 10, 2018 | 4.650 | 4.750 | 3.550 | 3.950 | 14,578,000 | -0.80(-16.84%) |
Aug 09, 2018 | 5.450 | 5.475 | 4.700 | 4.750 | 5,820,561 | -0.65(-12.04%) |
Aug 08, 2018 | 6.200 | 6.300 | 5.300 | 5.400 | 5,707,508 | -0.80(-12.90%) |
Aug 07, 2018 | 6.350 | 6.350 | 6.100 | 6.200 | 4,820,792 | -0.10(-1.59%) |
Aug 06, 2018 | 7.000 | 7.075 | 6.250 | 6.300 | 5,113,430 | -0.70(-10.00%) |
Aug 03, 2018 | 6.700 | 7.100 | 6.450 | 7.000 | 4,899,400 | +0.30(+4.48%) |
Aug 02, 2018 | 6.950 | 6.950 | 6.650 | 6.700 | 5,658,222 | -0.35(-4.96%) |
Aug 01, 2018 | 8.000 | 8.100 | 7.000 | 7.050 | 11,152,888 | -4.30(-37.89%) |
Jul 31, 2018 | 10.95 | 11.45 | 10.85 | 11.35 | 2,107,262 | +0.40(+3.65%) |
Jul 30, 2018 | 10.85 | 11.15 | 10.65 | 10.95 | 1,359,969 | +0.10(+0.92%) |
Jul 27, 2018 | 10.65 | 11.00 | 10.40 | 10.85 | 1,459,200 | -0.05(-0.46%) |
Jul 26, 2018 | 10.90 | 11.25 | 10.65 | 10.90 | 1,719,357 | -0.05(-0.46%) |
Jul 25, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 1,649,643 | -0.45(-3.95%) |
Jul 24, 2018 | 11.80 | 11.85 | 11.35 | 11.40 | 869,397 | -0.30(-2.56%) |
Jul 23, 2018 | 11.65 | 11.85 | 11.37 | 11.70 | 851,783 | +0.05(+0.43%) |
Jul 20, 2018 | 12.05 | 12.18 | 11.65 | 11.65 | 827,993 | -0.40(-3.32%) |
Jul 19, 2018 | 12.15 | 12.40 | 11.93 | 12.05 | 618,807 | -0.15(-1.23%) |
Jul 18, 2018 | 12.50 | 12.50 | 12.10 | 12.20 | 993,882 | -0.30(-2.40%) |
Jul 17, 2018 | 12.20 | 12.55 | 12.05 | 12.50 | 2,176,147 | +0.25(+2.04%) |
Jul 16, 2018 | 12.40 | 12.50 | 12.05 | 12.25 | 840,473 | -0.20(-1.61%) |
Jul 13, 2018 | 12.50 | 12.70 | 12.05 | 12.45 | 991,640 | -0.05(-0.40%) |
Jul 12, 2018 | 13.10 | 13.12 | 12.40 | 12.50 | 1,054,683 | -0.50(-3.85%) |
Jul 11, 2018 | 12.95 | 13.40 | 12.90 | 13.00 | 990,176 | -0.10(-0.76%) |
Jul 10, 2018 | 13.00 | 13.25 | 12.85 | 13.10 | 1,014,130 | +0.10(+0.77%) |
Jul 09, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 989,114 | +0.15(+1.17%) |
Jul 06, 2018 | 12.70 | 13.00 | 12.65 | 12.85 | 894,028 | +0.15(+1.18%) |
Jul 05, 2018 | 12.20 | 12.75 | 12.05 | 12.70 | 973,108 | +0.60(+4.96%) |
Jul 03, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.90 | 12.28 | 11.80 | 12.10 | 901,604 | +0.15(+1.26%) |
Jun 29, 2018 | 12.10 | 12.30 | 11.82 | 11.95 | 887,869 | -0.05(-0.42%) |
Jun 28, 2018 | 11.80 | 12.10 | 11.70 | 12.00 | 939,024 | +0.20(+1.69%) |
Jun 27, 2018 | 12.05 | 12.20 | 11.70 | 11.80 | 1,088,672 | -0.30(-2.48%) |
Jun 26, 2018 | 12.45 | 12.47 | 11.90 | 12.10 | 1,095,584 | -0.35(-2.81%) |
Jun 25, 2018 | 13.10 | 13.20 | 12.45 | 12.45 | 1,091,062 | -0.75(-5.68%) |
Jun 22, 2018 | 13.25 | 13.30 | 12.95 | 13.20 | 2,317,945 | +0.10(+0.76%) |
Jun 21, 2018 | 13.05 | 13.25 | 12.60 | 13.10 | 1,294,859 | +0.00(+0.00%) |
Jun 20, 2018 | 13.10 | 13.35 | 13.00 | 13.10 | 1,717,618 | +0.10(+0.77%) |
Jun 19, 2018 | 12.65 | 13.10 | 12.55 | 13.00 | 1,554,569 | +0.20(+1.56%) |
Jun 18, 2018 | 12.20 | 13.03 | 12.15 | 12.80 | 1,631,256 | +0.40(+3.23%) |
Jun 15, 2018 | 12.45 | 12.00 | 12.40 | 1,564,918 | +0.20(+1.64%) | |
Jun 14, 2018 | 12.25 | 12.50 | 12.10 | 12.20 | 1,363,987 | +0.00(+0.00%) |
Jun 13, 2018 | 12.55 | 12.65 | 12.15 | 12.20 | 1,244,819 | -0.35(-2.79%) |
Jun 12, 2018 | 12.55 | 12.95 | 12.25 | 12.55 | 1,287,607 | +0.00(+0.00%) |
Jun 11, 2018 | 12.30 | 12.60 | 12.30 | 12.55 | 519,240 | +0.30(+2.45%) |
Jun 08, 2018 | 12.35 | 12.45 | 12.15 | 12.25 | 910,825 | -0.10(-0.81%) |
Jun 07, 2018 | 12.05 | 12.60 | 11.95 | 12.35 | 1,379,469 | +0.30(+2.49%) |
Jun 06, 2018 | 11.70 | 12.05 | 1,703,599 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.15 | 12.22 | 11.85 | 12.05 | 911,219 | -0.15(-1.23%) |
Jun 04, 2018 | 11.95 | 12.20 | 11.65 | 12.20 | 1,745,416 | +0.40(+3.39%) |
Jun 01, 2018 | 11.60 | 12.00 | 11.45 | 11.80 | 1,649,267 | +0.30(+2.61%) |
May 31, 2018 | 11.80 | 11.90 | 11.45 | 11.50 | 1,050,414 | -0.35(-2.95%) |
May 30, 2018 | 11.80 | 12.05 | 11.67 | 11.85 | 868,782 | +0.10(+0.85%) |
May 29, 2018 | 11.60 | 11.80 | 11.50 | 11.75 | 788,118 | -0.10(-0.84%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.30(+2.60%) | |
May 24, 2018 | 11.75 | 11.85 | 11.45 | 11.55 | 1,182,179 | -0.30(-2.53%) |
May 23, 2018 | 12.25 | 12.30 | 11.65 | 11.85 | 1,799,815 | -0.50(-4.05%) |
May 22, 2018 | 12.55 | 12.60 | 12.35 | 12.35 | 954,252 | -0.20(-1.59%) |
May 21, 2018 | 12.75 | 12.78 | 12.40 | 12.55 | 3,421,462 | -0.10(-0.79%) |
May 18, 2018 | 12.75 | 13.00 | 12.55 | 12.65 | 1,494,603 | -0.10(-0.78%) |
May 17, 2018 | 12.70 | 13.20 | 12.70 | 12.75 | 1,936,523 | +0.10(+0.79%) |
May 16, 2018 | 12.40 | 12.95 | 12.00 | 12.65 | 1,940,455 | +0.20(+1.61%) |
May 15, 2018 | 12.85 | 12.93 | 12.45 | 12.45 | 1,041,398 | -0.45(-3.49%) |
May 14, 2018 | 13.35 | 13.45 | 12.75 | 12.90 | 1,380,448 | -0.45(-3.37%) |
May 11, 2018 | 13.45 | 13.60 | 13.30 | 13.35 | 1,362,067 | -0.05(-0.37%) |
May 10, 2018 | 13.20 | 13.45 | 12.95 | 13.40 | 2,370,214 | +0.30(+2.29%) |
May 09, 2018 | 12.75 | 13.20 | 12.45 | 13.10 | 15,941,385 | +0.60(+4.80%) |
May 08, 2018 | 11.85 | 12.50 | 11.70 | 12.50 | 3,017,340 | +0.60(+5.04%) |
May 07, 2018 | 12.05 | 12.15 | 11.70 | 11.90 | 2,676,257 | +0.15(+1.28%) |
May 04, 2018 | 11.85 | 12.15 | 11.43 | 11.75 | 5,458,946 | -0.30(-2.49%) |
May 03, 2018 | 12.80 | 12.80 | 12.00 | 12.05 | 3,756,619 | -0.85(-6.59%) |
May 02, 2018 | 13.60 | 13.75 | 12.60 | 12.90 | 6,646,075 | -2.50(-16.23%) |
May 01, 2018 | 15.30 | 15.53 | 14.82 | 15.40 | 1,601,887 | +0.05(+0.33%) |
Apr 30, 2018 | 16.05 | 16.18 | 15.35 | 15.35 | 1,278,095 | -0.80(-4.95%) |
Apr 27, 2018 | 16.00 | 16.35 | 15.97 | 16.15 | 548,898 | +0.20(+1.25%) |
Apr 26, 2018 | 16.05 | 16.15 | 15.85 | 15.95 | 437,829 | +0.00(+0.00%) |
Apr 25, 2018 | 15.50 | 16.15 | 15.50 | 15.95 | 756,065 | +0.35(+2.24%) |
Apr 24, 2018 | 15.85 | 16.05 | 15.40 | 15.60 | 682,204 | -0.15(-0.95%) |
Apr 23, 2018 | 15.95 | 16.12 | 15.55 | 15.75 | 714,246 | -0.15(-0.94%) |
Apr 20, 2018 | 16.25 | 16.30 | 15.80 | 15.90 | 667,248 | -0.40(-2.45%) |
Apr 19, 2018 | 15.85 | 16.40 | 15.70 | 16.30 | 979,070 | +0.40(+2.52%) |
Apr 18, 2018 | 15.20 | 16.05 | 15.20 | 15.90 | 955,740 | +0.75(+4.95%) |
Apr 17, 2018 | 15.00 | 15.35 | 15.00 | 15.15 | 696,245 | +0.25(+1.68%) |
Apr 16, 2018 | 14.95 | 15.00 | 14.75 | 14.90 | 801,006 | +0.10(+0.68%) |
Apr 13, 2018 | 15.25 | 15.30 | 14.70 | 14.80 | 637,113 | -0.25(-1.66%) |
Apr 12, 2018 | 15.30 | 15.45 | 14.95 | 15.05 | 750,075 | -0.20(-1.31%) |
Apr 11, 2018 | 15.00 | 15.53 | 15.00 | 15.25 | 1,281,570 | +0.10(+0.66%) |
Apr 10, 2018 | 14.80 | 15.45 | 14.75 | 15.15 | 1,088,848 | +0.70(+4.84%) |
Apr 09, 2018 | 14.70 | 14.85 | 14.40 | 14.45 | 721,343 | -0.05(-0.34%) |
Apr 06, 2018 | 14.90 | 15.30 | 14.45 | 14.50 | 739,797 | -0.50(-3.33%) |
Apr 05, 2018 | 15.05 | 15.30 | 14.80 | 15.00 | 713,498 | +0.05(+0.33%) |
Apr 04, 2018 | 14.35 | 15.05 | 14.22 | 14.95 | 885,381 | +0.25(+1.70%) |
Apr 03, 2018 | 14.70 | 14.90 | 14.20 | 14.70 | 1,391,756 | +0.10(+0.68%) |
Apr 02, 2018 | 15.35 | 15.40 | 14.40 | 14.60 | 1,185,752 | -0.80(-5.19%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | +1.05(+7.32%) | |
Mar 28, 2018 | 14.50 | 14.65 | 14.25 | 14.35 | 1,046,839 | -0.20(-1.37%) |
Mar 27, 2018 | 14.75 | 15.05 | 14.45 | 14.55 | 1,037,675 | -0.15(-1.02%) |
Mar 26, 2018 | 14.70 | 14.75 | 14.20 | 14.70 | 1,291,186 | +0.35(+2.44%) |
Mar 23, 2018 | 15.15 | 15.15 | 14.35 | 14.35 | 1,375,382 | -0.80(-5.28%) |
Mar 22, 2018 | 15.65 | 15.95 | 15.05 | 15.15 | 1,469,905 | -0.75(-4.72%) |
Mar 21, 2018 | 15.65 | 16.15 | 15.65 | 15.90 | 816,618 | +0.25(+1.60%) |
Mar 20, 2018 | 15.75 | 16.05 | 15.50 | 15.65 | 1,074,852 | -0.20(-1.26%) |
Mar 19, 2018 | 16.75 | 16.80 | 15.60 | 15.85 | 1,177,220 | -0.95(-5.65%) |
Mar 16, 2018 | 17.35 | 17.50 | 16.75 | 16.80 | 1,687,160 | -0.50(-2.89%) |
Mar 15, 2018 | 17.20 | 17.52 | 16.98 | 17.30 | 978,841 | +0.15(+0.87%) |
Mar 14, 2018 | 17.65 | 17.85 | 17.05 | 17.15 | 857,044 | -0.30(-1.72%) |
Mar 13, 2018 | 18.05 | 18.05 | 17.27 | 17.45 | 841,671 | -0.50(-2.79%) |
Mar 12, 2018 | 17.55 | 18.05 | 17.45 | 17.95 | 1,041,571 | +0.40(+2.28%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.00 | 17.55 | 1,248,406 | +0.35(+2.03%) |
Mar 08, 2018 | 17.55 | 17.70 | 17.00 | 17.20 | 900,144 | -0.30(-1.71%) |
Mar 07, 2018 | 18.00 | 17.50 | 1,430,336 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.20 | 17.60 | 17.00 | 17.50 | 1,459,567 | +0.40(+2.34%) |
Mar 05, 2018 | 16.40 | 17.20 | 16.30 | 17.10 | 1,679,033 | +0.55(+3.32%) |
Mar 02, 2018 | 16.40 | 17.20 | 16.15 | 16.55 | 2,750,610 | +0.40(+2.48%) |
Mar 01, 2018 | 15.75 | 16.50 | 15.50 | 16.15 | 1,808,177 | +0.45(+2.87%) |
Feb 28, 2018 | 15.90 | 16.20 | 15.60 | 15.70 | 1,690,988 | -0.15(-0.95%) |
Feb 27, 2018 | 15.30 | 16.15 | 15.30 | 15.85 | 1,867,529 | +0.45(+2.92%) |
Feb 26, 2018 | 14.70 | 15.45 | 14.53 | 15.40 | 1,457,539 | +0.85(+5.84%) |
Feb 23, 2018 | 14.60 | 14.78 | 14.35 | 14.55 | 877,744 | +0.15(+1.04%) |
Feb 22, 2018 | 15.10 | 15.39 | 14.40 | 14.40 | 1,332,414 | -0.40(-2.68%) |
Feb 21, 2018 | 15.24 | 15.44 | 14.82 | 14.80 | 1,732,440 | -0.45(-2.93%) |
Feb 20, 2018 | 15.10 | 15.69 | 15.10 | 15.24 | 1,282,742 | +0.05(+0.33%) |
Feb 16, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.55(-3.47%) | |
Feb 15, 2018 | 15.54 | 15.82 | 15.10 | 15.74 | 1,547,208 | +0.35(+2.26%) |
Feb 14, 2018 | 14.20 | 15.74 | 14.20 | 15.39 | 3,366,696 | +1.19(+8.39%) |
Feb 13, 2018 | 14.30 | 14.60 | 12.81 | 14.20 | 4,717,879 | -0.25(-1.72%) |
Feb 12, 2018 | 14.70 | 14.85 | 14.20 | 14.45 | 2,753,483 | -0.15(-1.02%) |
Feb 09, 2018 | 15.89 | 15.92 | 14.20 | 14.60 | 3,006,974 | -1.14(-7.26%) |
Feb 08, 2018 | 16.58 | 16.68 | 15.74 | 15.74 | 1,877,726 | -0.79(-4.80%) |
Feb 07, 2018 | 16.63 | 16.78 | 16.04 | 16.54 | 1,605,438 | -0.35(-2.06%) |
Feb 06, 2018 | 16.09 | 17.13 | 15.89 | 16.88 | 1,412,282 | +0.22(+1.34%) |
Feb 05, 2018 | 17.23 | 17.38 | 16.39 | 16.66 | 999,558 | -0.72(-4.14%) |
Feb 02, 2018 | 18.37 | 18.37 | 17.38 | 17.38 | 1,356,840 | -1.24(-6.67%) |
Feb 01, 2018 | 18.17 | 18.67 | 17.73 | 18.62 | 1,108,294 | +0.30(+1.63%) |
Jan 31, 2018 | 18.37 | 18.62 | 18.22 | 18.32 | 1,033,062 | -0.05(-0.27%) |
Jan 30, 2018 | 18.42 | 18.82 | 18.17 | 18.37 | 963,371 | -0.30(-1.60%) |
Jan 29, 2018 | 17.93 | 18.82 | 17.93 | 18.67 | 996,064 | +0.55(+3.01%) |
Jan 26, 2018 | 17.98 | 18.17 | 17.78 | 18.12 | 1,208,433 | +0.20(+1.11%) |
Jan 25, 2018 | 18.12 | 18.27 | 17.85 | 17.93 | 988,242 | -0.20(-1.10%) |
Jan 24, 2018 | 18.62 | 18.92 | 18.07 | 18.12 | 1,576,106 | -0.40(-2.15%) |
Jan 23, 2018 | 17.98 | 18.82 | 17.93 | 18.52 | 1,480,141 | +0.60(+3.32%) |
Jan 22, 2018 | 18.12 | 18.25 | 17.93 | 17.93 | 1,133,699 | -0.20(-1.10%) |
Jan 19, 2018 | 17.98 | 18.17 | 17.88 | 18.12 | 1,263,184 | +0.20(+1.11%) |
Jan 18, 2018 | 18.12 | 18.32 | 17.83 | 17.93 | 990,228 | -0.25(-1.37%) |
Jan 17, 2018 | 18.17 | 18.35 | 18.00 | 18.17 | 1,445,008 | +0.30(+1.67%) |
Jan 16, 2018 | 18.42 | 18.47 | 17.68 | 17.88 | 828,769 | -0.35(-1.91%) |
Jan 12, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.15(+0.82%) | |
Jan 11, 2018 | 17.28 | 18.15 | 17.23 | 18.07 | 1,257,184 | +0.89(+5.20%) |
Jan 10, 2018 | 17.08 | 17.43 | 16.93 | 17.18 | 1,083,967 | +0.05(+0.29%) |
Jan 09, 2018 | 18.12 | 18.17 | 16.98 | 17.13 | 1,753,326 | -0.99(-5.48%) |
Jan 08, 2018 | 17.28 | 18.27 | 17.23 | 18.12 | 1,903,220 | +0.89(+5.19%) |
Jan 05, 2018 | 16.93 | 17.28 | 16.68 | 17.23 | 1,400,471 | +0.45(+2.66%) |
Jan 04, 2018 | 17.28 | 17.28 | 16.58 | 16.78 | 949,465 | -0.30(-1.74%) |
Jan 03, 2018 | 17.33 | 17.43 | 17.03 | 17.08 | 826,843 | -0.20(-1.15%) |