Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.85(+3.87%) | |
Aug 30, 2018 | 22.90 | 22.95 | 21.82 | 21.95 | 106,639 | -1.00(-4.36%) |
Aug 29, 2018 | 22.45 | 23.30 | 22.20 | 22.95 | 117,145 | +0.40(+1.77%) |
Aug 28, 2018 | 21.90 | 22.80 | 21.70 | 22.55 | 150,505 | +0.65(+2.97%) |
Aug 27, 2018 | 21.20 | 22.20 | 20.75 | 21.90 | 227,734 | +0.40(+1.86%) |
Aug 24, 2018 | 21.55 | 22.08 | 20.50 | 21.50 | 326,800 | -0.10(-0.46%) |
Aug 23, 2018 | 22.40 | 22.57 | 21.60 | 21.60 | 150,023 | -0.70(-3.14%) |
Aug 22, 2018 | 22.45 | 22.85 | 21.80 | 22.30 | 197,268 | -0.05(-0.22%) |
Aug 21, 2018 | 22.20 | 22.70 | 21.16 | 22.35 | 194,643 | +0.10(+0.45%) |
Aug 20, 2018 | 22.95 | 23.18 | 21.79 | 22.25 | 263,988 | -0.60(-2.63%) |
Aug 17, 2018 | 23.65 | 23.75 | 22.46 | 22.85 | 232,200 | -0.90(-3.79%) |
Aug 16, 2018 | 23.55 | 24.00 | 23.05 | 23.75 | 162,338 | +0.35(+1.50%) |
Aug 15, 2018 | 23.65 | 24.05 | 22.93 | 23.40 | 160,499 | -0.55(-2.30%) |
Aug 14, 2018 | 22.85 | 24.20 | 22.80 | 23.95 | 151,227 | +1.15(+5.04%) |
Aug 13, 2018 | 23.85 | 23.99 | 22.50 | 22.80 | 196,271 | -0.85(-3.59%) |
Aug 10, 2018 | 23.45 | 23.95 | 23.45 | 23.65 | 94,800 | +0.10(+0.42%) |
Aug 09, 2018 | 24.25 | 24.30 | 23.30 | 23.55 | 135,484 | -0.65(-2.69%) |
Aug 08, 2018 | 24.15 | 24.34 | 23.15 | 24.20 | 137,878 | +0.00(+0.00%) |
Aug 07, 2018 | 24.55 | 25.23 | 23.40 | 24.20 | 267,735 | -0.30(-1.22%) |
Aug 06, 2018 | 23.50 | 24.70 | 23.25 | 24.50 | 302,981 | +1.25(+5.38%) |
Aug 03, 2018 | 23.80 | 24.00 | 22.30 | 23.25 | 220,900 | -0.30(-1.27%) |
Aug 02, 2018 | 23.40 | 24.05 | 23.31 | 23.55 | 310,160 | +0.20(+0.86%) |
Aug 01, 2018 | 22.25 | 23.75 | 22.00 | 23.35 | 523,005 | +1.25(+5.66%) |
Jul 31, 2018 | 21.40 | 22.25 | 21.15 | 22.10 | 304,870 | +1.05(+4.99%) |
Jul 30, 2018 | 20.00 | 21.10 | 19.90 | 21.05 | 569,310 | +1.10(+5.51%) |
Jul 27, 2018 | 20.00 | 20.10 | 19.52 | 19.95 | 358,400 | +0.05(+0.25%) |
Jul 26, 2018 | 18.50 | 20.30 | 18.25 | 19.90 | 609,272 | +4.15(+26.35%) |
Jul 25, 2018 | 16.60 | 16.60 | 15.55 | 15.75 | 101,151 | -0.75(-4.55%) |
Jul 24, 2018 | 17.05 | 17.35 | 16.15 | 16.50 | 89,687 | -0.55(-3.23%) |
Jul 23, 2018 | 16.30 | 17.30 | 16.10 | 17.05 | 124,396 | +0.45(+2.71%) |
Jul 20, 2018 | 16.95 | 17.25 | 16.60 | 16.60 | 77,650 | -0.45(-2.64%) |
Jul 19, 2018 | 17.30 | 17.50 | 16.95 | 17.05 | 54,592 | -0.30(-1.73%) |
Jul 18, 2018 | 17.10 | 17.45 | 16.70 | 17.35 | 80,522 | +0.35(+2.06%) |
Jul 17, 2018 | 16.65 | 17.55 | 16.45 | 17.00 | 127,744 | +0.40(+2.41%) |
Jul 16, 2018 | 17.80 | 17.80 | 16.45 | 16.60 | 97,410 | -1.25(-7.00%) |
Jul 13, 2018 | 17.50 | 18.05 | 17.30 | 17.85 | 87,614 | +0.25(+1.42%) |
Jul 12, 2018 | 17.30 | 17.60 | 16.95 | 17.60 | 63,341 | +0.50(+2.92%) |
Jul 11, 2018 | 17.60 | 17.65 | 16.71 | 17.10 | 61,221 | -0.65(-3.66%) |
Jul 10, 2018 | 17.20 | 17.75 | 16.90 | 17.75 | 151,412 | +0.55(+3.20%) |
Jul 09, 2018 | 16.60 | 17.30 | 16.29 | 17.20 | 85,625 | +0.75(+4.56%) |
Jul 06, 2018 | 16.15 | 16.55 | 15.01 | 16.45 | 60,062 | +0.20(+1.23%) |
Jul 05, 2018 | 16.15 | 16.45 | 15.95 | 16.25 | 63,745 | +0.20(+1.25%) |
Jul 03, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.50(+3.22%) | |
Jul 02, 2018 | 15.00 | 15.60 | 14.15 | 15.55 | 80,940 | +0.40(+2.64%) |
Jun 29, 2018 | 15.50 | 15.75 | 15.10 | 15.15 | 74,099 | -0.20(-1.30%) |
Jun 28, 2018 | 15.40 | 15.80 | 15.30 | 15.35 | 61,573 | -0.20(-1.29%) |
Jun 27, 2018 | 16.10 | 16.10 | 15.30 | 15.55 | 93,062 | -0.40(-2.51%) |
Jun 26, 2018 | 16.00 | 16.05 | 15.70 | 15.95 | 84,311 | +0.05(+0.31%) |
Jun 25, 2018 | 15.85 | 16.05 | 15.40 | 15.90 | 118,735 | +0.05(+0.32%) |
Jun 22, 2018 | 16.30 | 16.79 | 15.60 | 15.85 | 1,151,484 | -0.45(-2.76%) |
Jun 21, 2018 | 16.90 | 17.05 | 16.15 | 16.30 | 151,291 | -0.60(-3.55%) |
Jun 20, 2018 | 16.80 | 17.05 | 16.50 | 16.90 | 132,247 | +0.00(+0.00%) |
Jun 19, 2018 | 16.45 | 17.00 | 15.81 | 16.90 | 140,453 | +0.25(+1.50%) |
Jun 18, 2018 | 16.05 | 16.70 | 15.80 | 16.65 | 179,156 | +0.70(+4.39%) |
Jun 15, 2018 | 16.00 | 15.20 | 15.95 | 159,976 | +0.75(+4.93%) | |
Jun 14, 2018 | 14.65 | 15.20 | 14.55 | 15.20 | 63,698 | +0.50(+3.40%) |
Jun 13, 2018 | 15.15 | 15.15 | 14.55 | 14.70 | 84,823 | -0.05(-0.34%) |
Jun 12, 2018 | 14.95 | 14.95 | 14.25 | 14.75 | 109,027 | -0.15(-1.01%) |
Jun 11, 2018 | 14.15 | 14.90 | 14.12 | 14.90 | 136,681 | +0.95(+6.81%) |
Jun 08, 2018 | 13.80 | 14.07 | 13.60 | 13.95 | 73,198 | +0.10(+0.72%) |
Jun 07, 2018 | 13.90 | 14.00 | 13.70 | 13.85 | 82,464 | +0.05(+0.36%) |
Jun 06, 2018 | 13.25 | 13.90 | 13.17 | 13.80 | 115,705 | +0.50(+3.76%) |
Jun 05, 2018 | 12.60 | 13.35 | 12.60 | 13.30 | 122,418 | +0.65(+5.14%) |
Jun 04, 2018 | 12.50 | 12.90 | 12.42 | 12.65 | 61,512 | +0.15(+1.20%) |
Jun 01, 2018 | 12.30 | 12.50 | 12.10 | 12.50 | 97,580 | +0.30(+2.46%) |
May 31, 2018 | 12.25 | 12.50 | 12.05 | 12.20 | 90,977 | -0.10(-0.81%) |
May 30, 2018 | 12.25 | 12.70 | 12.05 | 12.30 | 184,469 | +0.15(+1.23%) |
May 29, 2018 | 11.95 | 12.35 | 11.50 | 12.15 | 270,552 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.55(-4.33%) | |
May 24, 2018 | 12.95 | 13.10 | 12.62 | 12.70 | 93,710 | -0.20(-1.55%) |
May 23, 2018 | 12.40 | 13.00 | 12.25 | 12.90 | 93,238 | +0.50(+4.03%) |
May 22, 2018 | 12.85 | 12.95 | 12.30 | 12.40 | 65,290 | -0.40(-3.13%) |
May 21, 2018 | 12.60 | 13.00 | 12.25 | 12.80 | 129,306 | +0.20(+1.59%) |
May 18, 2018 | 12.80 | 12.85 | 12.50 | 12.60 | 60,737 | -0.15(-1.18%) |
May 17, 2018 | 12.45 | 13.00 | 12.35 | 12.75 | 96,258 | +0.30(+2.41%) |
May 16, 2018 | 11.90 | 12.80 | 11.90 | 12.45 | 83,599 | +0.55(+4.62%) |
May 15, 2018 | 12.00 | 12.00 | 11.80 | 11.90 | 58,339 | -0.10(-0.83%) |
May 14, 2018 | 11.90 | 12.25 | 11.90 | 12.00 | 82,736 | +0.20(+1.69%) |
May 11, 2018 | 12.00 | 12.20 | 11.70 | 11.80 | 106,087 | -0.20(-1.67%) |
May 10, 2018 | 12.10 | 12.17 | 11.80 | 12.00 | 105,706 | -0.25(-2.04%) |
May 09, 2018 | 12.15 | 12.35 | 12.15 | 12.25 | 99,706 | +0.10(+0.82%) |
May 08, 2018 | 12.30 | 12.35 | 12.00 | 12.15 | 69,261 | -0.15(-1.22%) |
May 07, 2018 | 12.50 | 12.89 | 12.25 | 12.30 | 76,426 | -0.10(-0.81%) |
May 04, 2018 | 12.10 | 12.70 | 12.00 | 12.40 | 140,224 | +0.35(+2.90%) |
May 03, 2018 | 12.70 | 12.75 | 11.85 | 12.05 | 137,672 | -0.65(-5.12%) |
May 02, 2018 | 12.30 | 12.75 | 11.90 | 12.70 | 174,307 | +0.45(+3.67%) |
May 01, 2018 | 13.00 | 13.10 | 12.10 | 12.25 | 167,727 | -0.70(-5.41%) |
Apr 30, 2018 | 12.75 | 13.05 | 12.70 | 12.95 | 245,200 | +0.47(+3.81%) |
Apr 27, 2018 | 12.35 | 13.00 | 12.35 | 12.47 | 248,198 | +0.17(+1.42%) |
Apr 26, 2018 | 12.25 | 13.00 | 11.95 | 12.30 | 542,133 | +1.75(+16.59%) |
Apr 25, 2018 | 10.40 | 10.65 | 9.900 | 10.55 | 286,888 | +0.15(+1.44%) |
Apr 24, 2018 | 10.30 | 10.80 | 10.25 | 10.40 | 218,166 | +0.10(+0.97%) |
Apr 23, 2018 | 9.500 | 10.45 | 9.500 | 10.30 | 173,358 | +0.80(+8.42%) |
Apr 20, 2018 | 9.600 | 9.750 | 9.350 | 9.500 | 70,345 | -0.15(-1.55%) |
Apr 19, 2018 | 10.00 | 10.00 | 9.600 | 9.650 | 52,314 | -0.35(-3.50%) |
Apr 18, 2018 | 9.900 | 10.10 | 9.855 | 10.00 | 91,146 | +0.15(+1.52%) |
Apr 17, 2018 | 9.700 | 10.05 | 9.450 | 9.850 | 106,534 | +0.20(+2.07%) |
Apr 16, 2018 | 9.150 | 9.750 | 8.950 | 9.650 | 84,691 | +0.50(+5.46%) |
Apr 13, 2018 | 9.500 | 9.600 | 9.050 | 9.150 | 69,951 | -0.30(-3.17%) |
Apr 12, 2018 | 9.450 | 9.700 | 9.300 | 9.450 | 101,959 | +0.10(+1.07%) |
Apr 11, 2018 | 8.650 | 9.700 | 8.460 | 9.350 | 250,313 | +0.80(+9.36%) |
Apr 10, 2018 | 8.600 | 8.650 | 8.400 | 8.550 | 173,798 | +0.10(+1.18%) |
Apr 09, 2018 | 8.300 | 8.800 | 8.200 | 8.450 | 153,313 | +0.25(+3.05%) |
Apr 06, 2018 | 8.400 | 8.550 | 7.900 | 8.200 | 153,268 | -0.30(-3.53%) |
Apr 05, 2018 | 8.500 | 8.600 | 8.250 | 8.500 | 125,593 | +0.10(+1.19%) |
Apr 04, 2018 | 7.850 | 8.500 | 7.650 | 8.400 | 164,027 | +0.40(+5.00%) |
Apr 03, 2018 | 7.750 | 8.100 | 7.550 | 8.000 | 206,800 | +0.35(+4.58%) |
Apr 02, 2018 | 8.250 | 8.425 | 7.600 | 7.650 | 197,793 | -0.65(-7.83%) |
Mar 29, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) | |
Mar 28, 2018 | 8.150 | 8.600 | 8.075 | 8.500 | 137,457 | +0.40(+4.94%) |
Mar 27, 2018 | 8.400 | 8.650 | 8.100 | 8.100 | 139,491 | -0.30(-3.57%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 114,403 | +0.10(+1.20%) |
Mar 23, 2018 | 8.600 | 8.650 | 8.300 | 8.300 | 222,368 | -0.30(-3.49%) |
Mar 22, 2018 | 9.000 | 9.150 | 8.500 | 8.600 | 136,933 | -0.45(-4.97%) |
Mar 21, 2018 | 9.000 | 9.300 | 9.000 | 9.050 | 86,533 | +0.05(+0.56%) |
Mar 20, 2018 | 9.050 | 9.200 | 9.000 | 9.000 | 75,955 | +0.05(+0.56%) |
Mar 19, 2018 | 9.350 | 9.700 | 8.900 | 8.950 | 197,104 | -0.50(-5.29%) |
Mar 16, 2018 | 9.000 | 9.500 | 9.000 | 9.450 | 257,985 | +0.35(+3.85%) |
Mar 15, 2018 | 9.700 | 9.792 | 8.900 | 9.100 | 226,400 | -0.60(-6.19%) |
Mar 14, 2018 | 10.40 | 10.70 | 9.550 | 9.700 | 297,681 | -0.80(-7.62%) |
Mar 13, 2018 | 11.00 | 11.05 | 10.40 | 10.50 | 164,553 | -0.30(-2.78%) |
Mar 12, 2018 | 10.70 | 11.00 | 10.25 | 10.80 | 215,352 | +0.10(+0.93%) |
Mar 09, 2018 | 10.85 | 11.40 | 10.20 | 10.70 | 582,228 | -0.40(-3.60%) |
Mar 08, 2018 | 9.950 | 11.95 | 9.600 | 11.10 | 2,634,520 | +3.00(+37.04%) |
Mar 07, 2018 | 8.200 | 8.100 | 280,434 | +0.70(+9.46%) | ||
Mar 06, 2018 | 7.500 | 7.600 | 7.200 | 7.400 | 111,826 | -0.15(-1.99%) |
Mar 05, 2018 | 7.050 | 7.600 | 7.000 | 7.550 | 99,084 | +0.50(+7.09%) |
Mar 02, 2018 | 7.150 | 7.400 | 6.900 | 7.050 | 106,399 | -0.10(-1.40%) |
Mar 01, 2018 | 7.050 | 7.350 | 7.000 | 7.150 | 116,202 | +0.05(+0.70%) |
Feb 28, 2018 | 7.600 | 7.600 | 7.050 | 7.100 | 206,989 | -0.45(-5.96%) |
Feb 27, 2018 | 7.600 | 7.740 | 7.500 | 7.550 | 77,870 | -0.10(-1.31%) |
Feb 26, 2018 | 7.700 | 7.750 | 7.600 | 7.650 | 80,395 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 8.100 | 7.550 | 7.650 | 88,463 | +0.05(+0.66%) |
Feb 22, 2018 | 7.800 | 7.850 | 7.550 | 7.600 | 64,831 | -0.20(-2.56%) |
Feb 21, 2018 | 7.950 | 8.250 | 7.775 | 7.800 | 91,659 | -0.15(-1.89%) |
Feb 20, 2018 | 8.200 | 8.400 | 7.800 | 7.950 | 155,684 | -0.20(-2.45%) |
Feb 16, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
Feb 15, 2018 | 8.150 | 8.300 | 8.050 | 8.200 | 72,025 | +0.10(+1.23%) |
Feb 14, 2018 | 8.000 | 8.100 | 7.910 | 8.100 | 38,505 | +0.10(+1.25%) |
Feb 13, 2018 | 7.950 | 8.200 | 7.900 | 8.000 | 110,105 | +0.05(+0.63%) |
Feb 12, 2018 | 8.000 | 8.200 | 7.900 | 7.950 | 98,806 | +0.00(+0.00%) |
Feb 09, 2018 | 7.950 | 8.100 | 7.650 | 7.950 | 92,188 | +0.10(+1.27%) |
Feb 08, 2018 | 8.300 | 8.300 | 7.800 | 7.850 | 102,369 | -0.40(-4.85%) |
Feb 07, 2018 | 8.250 | 8.300 | 8.000 | 8.250 | 62,082 | +0.00(+0.00%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.505 | 8.250 | 175,967 | +0.40(+5.10%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.800 | 7.850 | 132,391 | -0.50(-5.99%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.300 | 8.350 | 154,727 | -0.20(-2.34%) |
Feb 01, 2018 | 8.800 | 8.800 | 8.500 | 8.550 | 156,239 | -0.30(-3.39%) |
Jan 31, 2018 | 9.250 | 9.450 | 8.800 | 8.850 | 119,499 | -0.35(-3.80%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.100 | 9.200 | 103,708 | -0.40(-4.17%) |
Jan 29, 2018 | 9.000 | 9.750 | 8.975 | 9.600 | 165,576 | +0.55(+6.08%) |
Jan 26, 2018 | 9.000 | 9.100 | 8.800 | 9.050 | 233,471 | +0.10(+1.12%) |
Jan 25, 2018 | 8.950 | 9.300 | 8.700 | 8.950 | 214,030 | +0.00(+0.00%) |
Jan 24, 2018 | 8.850 | 9.050 | 8.455 | 8.950 | 206,578 | +0.20(+2.29%) |
Jan 23, 2018 | 8.750 | 8.875 | 8.700 | 8.750 | 139,891 | -0.05(-0.57%) |
Jan 22, 2018 | 8.850 | 8.910 | 8.650 | 8.800 | 72,594 | -0.10(-1.12%) |
Jan 19, 2018 | 8.800 | 9.000 | 8.750 | 8.900 | 86,697 | +0.05(+0.56%) |
Jan 18, 2018 | 8.950 | 8.975 | 8.695 | 8.850 | 97,247 | -0.10(-1.12%) |
Jan 17, 2018 | 8.750 | 9.050 | 8.700 | 8.950 | 113,242 | +0.20(+2.29%) |
Jan 16, 2018 | 9.100 | 9.150 | 8.650 | 8.750 | 145,093 | -0.35(-3.85%) |
Jan 12, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.25(+2.82%) | |
Jan 11, 2018 | 8.900 | 9.025 | 8.800 | 8.850 | 182,843 | +0.00(+0.00%) |
Jan 10, 2018 | 9.050 | 9.050 | 8.800 | 8.850 | 107,545 | -0.25(-2.75%) |
Jan 09, 2018 | 9.300 | 9.390 | 9.050 | 9.100 | 80,695 | -0.10(-1.09%) |
Jan 08, 2018 | 9.350 | 9.400 | 9.200 | 9.200 | 149,297 | -0.20(-2.13%) |
Jan 05, 2018 | 9.550 | 9.700 | 9.350 | 9.400 | 59,768 | -0.20(-2.08%) |
Jan 04, 2018 | 9.400 | 9.760 | 9.300 | 9.600 | 114,356 | +0.20(+2.13%) |
Jan 03, 2018 | 9.700 | 9.800 | 9.250 | 9.400 | 126,931 | -0.30(-3.09%) |
Jan 02, 2018 | 9.900 | 10.00 | 9.650 | 9.700 | 113,277 | -0.20(-2.02%) |
Dec 29, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.10(+1.02%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.600 | 9.800 | 264,940 | +0.10(+1.03%) |
Dec 27, 2017 | 9.650 | 9.750 | 9.500 | 9.700 | 123,718 | +0.00(+0.00%) |
Dec 26, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 50,956 | +0.25(+2.65%) |
Dec 22, 2017 | 9.650 | 9.800 | 9.400 | 9.450 | 110,212 | -0.25(-2.58%) |
Dec 21, 2017 | 9.550 | 9.800 | 9.500 | 9.700 | 57,614 | +0.15(+1.57%) |
Dec 20, 2017 | 9.750 | 9.850 | 9.550 | 9.550 | 61,099 | -0.10(-1.04%) |
Dec 19, 2017 | 9.850 | 9.900 | 9.600 | 9.650 | 80,722 | -0.15(-1.53%) |
Dec 18, 2017 | 9.850 | 10.18 | 9.750 | 9.800 | 111,882 | -0.05(-0.51%) |
Dec 15, 2017 | 9.500 | 9.850 | 9.439 | 9.850 | 155,068 | +0.35(+3.68%) |
Dec 14, 2017 | 9.650 | 9.750 | 9.450 | 9.500 | 80,094 | -0.20(-2.06%) |
Dec 13, 2017 | 9.400 | 9.800 | 9.400 | 9.700 | 77,943 | +0.25(+2.65%) |
Dec 12, 2017 | 9.750 | 9.760 | 9.450 | 9.450 | 96,029 | -0.25(-2.58%) |
Dec 11, 2017 | 9.750 | 9.800 | 9.550 | 9.700 | 132,670 | -0.05(-0.51%) |
Dec 08, 2017 | 9.800 | 9.900 | 9.700 | 9.750 | 147,107 | +0.00(+0.00%) |
Dec 07, 2017 | 9.700 | 9.800 | 9.675 | 9.750 | 71,351 | +0.10(+1.04%) |
Dec 06, 2017 | 9.700 | 9.750 | 9.650 | 9.650 | 110,205 | -0.10(-1.03%) |
Dec 05, 2017 | 9.800 | 9.800 | 9.700 | 9.750 | 58,467 | +0.00(+0.00%) |
Dec 04, 2017 | 9.950 | 9.970 | 9.700 | 9.750 | 76,732 | -0.10(-1.02%) |
Dec 01, 2017 | 9.800 | 9.920 | 9.750 | 9.850 | 124,420 | +0.00(+0.00%) |
Nov 30, 2017 | 10.05 | 10.10 | 9.800 | 9.850 | 123,164 | -0.20(-1.99%) |
Nov 29, 2017 | 9.950 | 10.10 | 9.850 | 10.05 | 196,816 | +0.05(+0.50%) |
Nov 28, 2017 | 10.05 | 10.14 | 9.900 | 10.00 | 151,162 | +0.00(+0.00%) |
Nov 27, 2017 | 9.850 | 10.10 | 9.800 | 10.00 | 135,557 | +0.10(+1.01%) |
Nov 24, 2017 | 9.800 | 9.950 | 9.700 | 9.900 | 52,556 | +0.15(+1.54%) |
Nov 22, 2017 | 9.800 | 10.05 | 9.750 | 9.750 | 91,704 | +0.00(+0.00%) |
Nov 21, 2017 | 9.750 | 9.950 | 9.605 | 9.750 | 123,915 | +0.05(+0.52%) |
Nov 20, 2017 | 9.950 | 10.10 | 9.550 | 9.700 | 137,848 | -0.20(-2.02%) |
Nov 17, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 160,883 | -0.10(-1.00%) |
Nov 16, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 136,161 | +0.05(+0.50%) |
Nov 15, 2017 | 9.850 | 10.05 | 9.800 | 9.950 | 89,896 | +0.05(+0.51%) |
Nov 14, 2017 | 9.800 | 10.00 | 9.800 | 9.900 | 71,466 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.00 | 9.850 | 9.900 | 88,405 | -0.10(-1.00%) |
Nov 10, 2017 | 9.750 | 10.25 | 9.750 | 10.00 | 112,326 | +0.15(+1.52%) |
Nov 09, 2017 | 9.850 | 10.15 | 9.600 | 9.850 | 193,033 | +0.00(+0.00%) |
Nov 08, 2017 | 10.05 | 10.10 | 9.700 | 9.850 | 327,951 | -0.15(-1.50%) |
Nov 07, 2017 | 11.45 | 12.00 | 9.850 | 10.00 | 898,769 | -4.15(-29.33%) |
Nov 06, 2017 | 13.85 | 14.30 | 13.80 | 14.15 | 151,803 | +0.30(+2.17%) |
Nov 03, 2017 | 14.15 | 14.15 | 13.75 | 13.85 | 197,605 | -0.35(-2.46%) |
Nov 02, 2017 | 14.25 | 14.30 | 13.80 | 14.20 | 72,394 | -0.05(-0.35%) |
Nov 01, 2017 | 14.20 | 14.50 | 14.00 | 14.25 | 87,457 | +0.20(+1.42%) |
Oct 31, 2017 | 13.95 | 14.35 | 13.90 | 14.05 | 119,794 | +0.05(+0.36%) |
Oct 30, 2017 | 14.10 | 14.10 | 13.80 | 14.00 | 88,932 | -0.05(-0.36%) |
Oct 27, 2017 | 14.05 | 14.20 | 13.85 | 14.05 | 112,983 | +0.10(+0.72%) |
Oct 26, 2017 | 14.05 | 14.05 | 13.55 | 13.95 | 106,575 | -0.05(-0.36%) |
Oct 25, 2017 | 14.00 | 14.10 | 13.80 | 14.00 | 129,920 | +0.05(+0.36%) |
Oct 24, 2017 | 13.80 | 14.10 | 13.70 | 13.95 | 107,323 | +0.25(+1.82%) |
Oct 23, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 54,062 | -0.20(-1.44%) |
Oct 20, 2017 | 13.70 | 13.90 | 13.65 | 13.90 | 70,590 | +0.30(+2.21%) |
Oct 19, 2017 | 13.70 | 13.70 | 13.29 | 13.60 | 64,431 | -0.10(-0.73%) |
Oct 18, 2017 | 13.80 | 14.05 | 13.65 | 13.70 | 60,533 | -0.15(-1.08%) |
Oct 17, 2017 | 13.60 | 14.05 | 13.55 | 13.85 | 72,447 | +0.30(+2.21%) |
Oct 16, 2017 | 13.60 | 13.82 | 13.45 | 13.55 | 79,216 | +0.00(+0.00%) |
Oct 13, 2017 | 13.80 | 13.90 | 13.55 | 13.55 | 52,966 | -0.25(-1.81%) |
Oct 12, 2017 | 13.65 | 13.85 | 13.60 | 13.80 | 70,658 | +0.10(+0.73%) |
Oct 11, 2017 | 13.71 | 13.90 | 13.50 | 13.70 | 143,014 | -0.05(-0.36%) |
Oct 10, 2017 | 13.90 | 14.03 | 13.60 | 13.75 | 90,053 | +0.00(+0.00%) |
Oct 09, 2017 | 14.25 | 14.50 | 13.75 | 13.75 | 91,456 | -0.35(-2.48%) |
Oct 06, 2017 | 14.30 | 14.45 | 14.05 | 14.10 | 122,836 | -0.15(-1.05%) |
Oct 05, 2017 | 14.30 | 14.35 | 14.05 | 14.25 | 72,397 | +0.05(+0.35%) |
Oct 04, 2017 | 14.30 | 14.45 | 14.10 | 14.20 | 102,651 | -0.05(-0.35%) |
Oct 03, 2017 | 14.35 | 14.47 | 14.00 | 14.25 | 134,358 | -0.15(-1.04%) |
Oct 02, 2017 | 14.00 | 14.40 | 13.90 | 14.40 | 56,203 | +0.40(+2.86%) |
Sep 29, 2017 | 14.10 | 14.38 | 14.00 | 14.00 | 79,441 | -0.15(-1.06%) |
Sep 28, 2017 | 13.95 | 14.30 | 13.85 | 14.15 | 87,510 | +0.30(+2.17%) |
Sep 27, 2017 | 13.70 | 14.25 | 13.60 | 13.85 | 185,415 | +0.35(+2.59%) |
Sep 26, 2017 | 13.30 | 13.68 | 13.25 | 13.50 | 141,198 | +0.35(+2.66%) |
Sep 25, 2017 | 13.20 | 13.43 | 12.95 | 13.15 | 135,729 | -0.05(-0.38%) |
Sep 22, 2017 | 13.00 | 13.28 | 13.00 | 13.20 | 93,222 | +0.20(+1.54%) |
Sep 21, 2017 | 12.95 | 13.20 | 12.95 | 13.00 | 97,800 | +0.05(+0.39%) |
Sep 20, 2017 | 13.05 | 13.15 | 12.95 | 12.95 | 66,103 | -0.05(-0.38%) |
Sep 19, 2017 | 13.05 | 13.25 | 12.90 | 13.00 | 68,745 | -0.05(-0.38%) |
Sep 18, 2017 | 13.05 | 13.60 | 13.05 | 13.05 | 90,173 | -0.05(-0.38%) |
Sep 15, 2017 | 13.00 | 13.25 | 12.60 | 13.10 | 157,494 | +0.15(+1.16%) |
Sep 14, 2017 | 13.30 | 13.30 | 12.90 | 12.95 | 51,866 | -0.35(-2.63%) |
Sep 13, 2017 | 13.10 | 13.47 | 13.10 | 13.30 | 86,168 | +0.10(+0.76%) |
Sep 12, 2017 | 12.75 | 13.45 | 12.75 | 13.20 | 155,021 | +0.45(+3.53%) |
Sep 11, 2017 | 12.70 | 12.93 | 12.57 | 12.75 | 158,715 | +0.20(+1.59%) |
Sep 08, 2017 | 12.65 | 12.70 | 12.45 | 12.55 | 122,111 | -0.10(-0.79%) |
Sep 07, 2017 | 13.15 | 13.43 | 12.50 | 12.65 | 153,202 | -0.50(-3.80%) |
Sep 06, 2017 | 13.05 | 13.65 | 12.90 | 13.15 | 130,275 | +0.15(+1.15%) |
Sep 05, 2017 | 13.30 | 13.60 | 12.85 | 13.00 | 122,395 | -0.40(-2.99%) |