Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.860 | 8.860 | 8.860 | 0 | -0.29(-3.17%) | |
Aug 30, 2018 | 9.520 | 9.520 | 9.130 | 9.150 | 283,279 | -0.40(-4.19%) |
Aug 29, 2018 | 9.320 | 9.730 | 9.160 | 9.550 | 209,414 | +0.25(+2.69%) |
Aug 28, 2018 | 9.190 | 9.450 | 9.190 | 9.300 | 170,309 | +0.11(+1.20%) |
Aug 27, 2018 | 9.120 | 9.390 | 9.120 | 9.190 | 364,545 | +0.08(+0.88%) |
Aug 24, 2018 | 9.120 | 9.360 | 9.090 | 9.110 | 188,600 | +0.06(+0.66%) |
Aug 23, 2018 | 9.230 | 9.270 | 9.020 | 9.050 | 157,597 | -0.23(-2.48%) |
Aug 22, 2018 | 9.390 | 9.510 | 9.220 | 9.280 | 232,741 | +0.02(+0.22%) |
Aug 21, 2018 | 9.230 | 9.550 | 9.160 | 9.260 | 251,821 | +0.15(+1.65%) |
Aug 20, 2018 | 8.850 | 9.240 | 8.820 | 9.110 | 172,863 | +0.28(+3.17%) |
Aug 17, 2018 | 8.680 | 8.920 | 8.400 | 8.830 | 292,400 | +0.16(+1.85%) |
Aug 16, 2018 | 8.600 | 8.900 | 8.460 | 8.670 | 286,492 | +0.14(+1.64%) |
Aug 15, 2018 | 8.580 | 8.850 | 8.150 | 8.530 | 341,929 | -0.09(-1.04%) |
Aug 14, 2018 | 8.870 | 9.180 | 8.555 | 8.620 | 462,007 | -0.11(-1.26%) |
Aug 13, 2018 | 9.330 | 9.400 | 8.715 | 8.730 | 380,001 | -0.70(-7.42%) |
Aug 10, 2018 | 8.880 | 9.510 | 8.630 | 9.430 | 517,700 | +0.53(+5.96%) |
Aug 09, 2018 | 8.940 | 9.130 | 8.810 | 8.900 | 363,735 | -0.15(-1.66%) |
Aug 08, 2018 | 8.820 | 9.150 | 8.640 | 9.050 | 554,759 | +0.21(+2.38%) |
Aug 07, 2018 | 8.620 | 9.140 | 8.470 | 8.840 | 859,311 | +0.55(+6.63%) |
Aug 06, 2018 | 8.040 | 8.410 | 7.820 | 8.290 | 909,407 | +0.54(+6.97%) |
Aug 03, 2018 | 7.570 | 8.110 | 7.470 | 7.750 | 822,200 | +0.19(+2.51%) |
Aug 02, 2018 | 8.050 | 8.180 | 7.430 | 7.560 | 1,933,849 | -0.71(-8.59%) |
Aug 01, 2018 | 11.22 | 11.22 | 8.252 | 8.270 | 2,291,754 | -3.01(-26.68%) |
Jul 31, 2018 | 11.20 | 11.38 | 10.73 | 11.28 | 385,559 | -0.05(-0.44%) |
Jul 30, 2018 | 11.00 | 11.48 | 11.00 | 11.33 | 334,039 | +0.44(+4.04%) |
Jul 27, 2018 | 10.58 | 11.09 | 10.58 | 10.89 | 388,400 | +0.36(+3.42%) |
Jul 26, 2018 | 10.23 | 10.71 | 10.11 | 10.53 | 245,398 | +0.30(+2.93%) |
Jul 25, 2018 | 10.23 | 10.23 | 9.930 | 10.23 | 413,971 | +0.01(+0.10%) |
Jul 24, 2018 | 10.58 | 10.70 | 10.19 | 10.22 | 510,781 | -0.26(-2.48%) |
Jul 23, 2018 | 10.76 | 10.85 | 10.46 | 10.48 | 456,397 | -0.34(-3.14%) |
Jul 20, 2018 | 11.14 | 11.28 | 10.42 | 10.82 | 485,762 | -0.28(-2.52%) |
Jul 19, 2018 | 11.31 | 11.53 | 11.03 | 11.10 | 642,736 | -0.25(-2.20%) |
Jul 18, 2018 | 11.24 | 11.50 | 10.92 | 11.35 | 323,577 | +0.04(+0.35%) |
Jul 17, 2018 | 11.26 | 11.49 | 11.14 | 11.31 | 282,412 | +0.01(+0.09%) |
Jul 16, 2018 | 11.40 | 11.62 | 11.10 | 11.30 | 324,574 | -0.35(-3.00%) |
Jul 13, 2018 | 11.77 | 12.05 | 11.60 | 11.65 | 232,605 | -0.15(-1.27%) |
Jul 12, 2018 | 11.88 | 11.92 | 11.16 | 11.80 | 366,551 | -0.08(-0.67%) |
Jul 11, 2018 | 11.63 | 12.07 | 11.52 | 11.88 | 533,823 | +0.05(+0.42%) |
Jul 10, 2018 | 12.12 | 12.40 | 11.74 | 11.83 | 266,091 | -0.19(-1.58%) |
Jul 09, 2018 | 11.85 | 12.27 | 11.77 | 12.02 | 417,532 | +0.21(+1.78%) |
Jul 06, 2018 | 11.33 | 11.85 | 11.29 | 11.81 | 367,660 | +0.37(+3.23%) |
Jul 05, 2018 | 11.11 | 11.58 | 11.01 | 11.44 | 483,919 | +0.35(+3.16%) |
Jul 03, 2018 | 11.09 | 11.09 | 11.09 | 0 | +0.48(+4.52%) | |
Jul 02, 2018 | 10.98 | 11.13 | 10.29 | 10.61 | 799,334 | -0.50(-4.50%) |
Jun 29, 2018 | 11.96 | 10.96 | 11.11 | 875,653 | -0.20(-1.77%) | |
Jun 28, 2018 | 11.65 | 11.81 | 11.25 | 11.31 | 671,179 | -0.32(-2.75%) |
Jun 27, 2018 | 11.84 | 12.41 | 11.47 | 11.63 | 801,809 | -0.06(-0.51%) |
Jun 26, 2018 | 11.57 | 11.80 | 11.39 | 11.69 | 924,022 | +0.12(+1.04%) |
Jun 25, 2018 | 12.15 | 12.26 | 11.37 | 11.57 | 542,167 | -0.64(-5.24%) |
Jun 22, 2018 | 12.00 | 12.70 | 12.00 | 12.21 | 1,127,265 | +0.34(+2.86%) |
Jun 21, 2018 | 12.01 | 12.40 | 11.54 | 11.87 | 846,447 | -0.22(-1.82%) |
Jun 20, 2018 | 12.43 | 12.49 | 11.98 | 12.09 | 684,919 | -0.22(-1.79%) |
Jun 19, 2018 | 12.31 | 12.42 | 11.91 | 12.31 | 518,042 | -0.17(-1.36%) |
Jun 18, 2018 | 12.55 | 12.81 | 12.44 | 12.48 | 506,765 | -0.14(-1.11%) |
Jun 15, 2018 | 12.89 | 12.32 | 12.62 | 1,329,660 | -0.16(-1.25%) | |
Jun 14, 2018 | 13.08 | 13.25 | 12.53 | 12.78 | 441,093 | -0.23(-1.77%) |
Jun 13, 2018 | 12.64 | 13.11 | 12.46 | 13.01 | 412,843 | +0.24(+1.88%) |
Jun 12, 2018 | 12.92 | 12.97 | 12.65 | 12.77 | 341,202 | -0.11(-0.85%) |
Jun 11, 2018 | 12.61 | 13.01 | 12.29 | 12.88 | 413,476 | +0.14(+1.10%) |
Jun 08, 2018 | 13.30 | 13.66 | 12.48 | 12.74 | 535,548 | -0.56(-4.21%) |
Jun 07, 2018 | 13.03 | 13.58 | 12.92 | 13.30 | 412,365 | +0.32(+2.47%) |
Jun 06, 2018 | 12.55 | 12.98 | 312,421 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.32 | 13.06 | 12.28 | 13.01 | 521,931 | +0.69(+5.60%) |
Jun 04, 2018 | 12.56 | 12.71 | 11.94 | 12.32 | 644,758 | -0.20(-1.60%) |
Jun 01, 2018 | 13.28 | 13.45 | 12.19 | 12.52 | 1,031,369 | -0.69(-5.22%) |
May 31, 2018 | 13.53 | 13.73 | 13.17 | 13.21 | 497,656 | -0.52(-3.79%) |
May 30, 2018 | 13.34 | 14.17 | 13.31 | 13.73 | 523,816 | +0.59(+4.49%) |
May 29, 2018 | 13.18 | 13.57 | 12.91 | 13.14 | 642,820 | -0.26(-1.94%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -1.70(-11.26%) | |
May 24, 2018 | 14.68 | 15.35 | 14.59 | 15.10 | 447,802 | +0.11(+0.73%) |
May 23, 2018 | 15.27 | 15.49 | 14.86 | 14.99 | 378,018 | -0.37(-2.41%) |
May 22, 2018 | 15.63 | 15.97 | 15.23 | 15.36 | 404,409 | -0.20(-1.29%) |
May 21, 2018 | 15.75 | 16.05 | 15.16 | 15.56 | 467,893 | -0.15(-0.95%) |
May 18, 2018 | 16.02 | 16.39 | 15.63 | 15.71 | 502,916 | -0.31(-1.94%) |
May 17, 2018 | 15.13 | 16.15 | 15.02 | 16.02 | 464,652 | +1.02(+6.80%) |
May 16, 2018 | 14.68 | 15.12 | 14.68 | 15.00 | 252,756 | +0.26(+1.76%) |
May 15, 2018 | 14.53 | 14.76 | 14.32 | 14.74 | 333,538 | +0.22(+1.52%) |
May 14, 2018 | 14.99 | 15.50 | 14.44 | 14.52 | 636,953 | -0.40(-2.68%) |
May 11, 2018 | 14.97 | 15.02 | 14.52 | 14.92 | 379,781 | +0.00(+0.00%) |
May 10, 2018 | 15.00 | 15.38 | 14.80 | 14.92 | 471,428 | -0.01(-0.07%) |
May 09, 2018 | 14.37 | 15.15 | 14.37 | 14.93 | 509,657 | +0.73(+5.14%) |
May 08, 2018 | 14.10 | 14.34 | 13.64 | 14.20 | 679,775 | +0.14(+1.00%) |
May 07, 2018 | 13.31 | 14.67 | 13.30 | 14.06 | 1,259,088 | +1.04(+7.99%) |
May 04, 2018 | 15.33 | 15.49 | 12.85 | 13.02 | 1,997,149 | -3.46(-21.00%) |
May 03, 2018 | 17.03 | 17.27 | 16.18 | 16.48 | 383,957 | -0.67(-3.91%) |
May 02, 2018 | 15.93 | 17.43 | 15.74 | 17.15 | 590,978 | +1.21(+7.59%) |
May 01, 2018 | 16.07 | 16.08 | 15.24 | 15.94 | 298,435 | -0.24(-1.48%) |
Apr 30, 2018 | 16.01 | 16.43 | 15.98 | 16.18 | 375,811 | +0.13(+0.81%) |
Apr 27, 2018 | 16.20 | 16.52 | 15.87 | 16.05 | 190,741 | -0.35(-2.13%) |
Apr 26, 2018 | 16.31 | 16.64 | 16.19 | 16.40 | 321,955 | +0.23(+1.42%) |
Apr 25, 2018 | 15.98 | 16.29 | 15.72 | 16.17 | 611,353 | +0.10(+0.62%) |
Apr 24, 2018 | 16.02 | 16.42 | 15.80 | 16.07 | 254,190 | +0.15(+0.94%) |
Apr 23, 2018 | 15.58 | 15.95 | 15.32 | 15.92 | 266,289 | +0.41(+2.64%) |
Apr 20, 2018 | 15.61 | 15.61 | 15.06 | 15.51 | 391,344 | -0.16(-1.02%) |
Apr 19, 2018 | 15.55 | 15.77 | 15.10 | 15.67 | 452,410 | +0.19(+1.23%) |
Apr 18, 2018 | 15.54 | 16.11 | 15.46 | 15.48 | 464,085 | +0.17(+1.11%) |
Apr 17, 2018 | 15.64 | 15.64 | 15.14 | 15.31 | 308,703 | -0.25(-1.61%) |
Apr 16, 2018 | 15.16 | 15.81 | 14.81 | 15.56 | 537,746 | +0.35(+2.30%) |
Apr 13, 2018 | 15.14 | 15.68 | 15.09 | 15.21 | 385,506 | +0.11(+0.73%) |
Apr 12, 2018 | 14.93 | 15.19 | 14.41 | 15.10 | 544,505 | +0.18(+1.21%) |
Apr 11, 2018 | 14.59 | 15.25 | 14.42 | 14.92 | 579,489 | +0.31(+2.12%) |
Apr 10, 2018 | 13.72 | 15.00 | 13.57 | 14.61 | 567,540 | +1.15(+8.54%) |
Apr 09, 2018 | 13.94 | 14.14 | 13.40 | 13.46 | 357,940 | -0.22(-1.61%) |
Apr 06, 2018 | 14.57 | 14.85 | 13.43 | 13.68 | 629,866 | -1.09(-7.38%) |
Apr 05, 2018 | 13.39 | 14.90 | 13.38 | 14.77 | 932,978 | +1.45(+10.89%) |
Apr 04, 2018 | 13.08 | 13.41 | 12.90 | 13.32 | 680,053 | -0.03(-0.22%) |
Apr 03, 2018 | 13.32 | 13.52 | 12.72 | 13.35 | 715,742 | +0.07(+0.53%) |
Apr 02, 2018 | 14.23 | 14.27 | 13.05 | 13.28 | 510,584 | -1.16(-8.03%) |
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Mar 28, 2018 | 14.22 | 14.59 | 14.11 | 14.11 | 388,854 | -0.07(-0.49%) |
Mar 27, 2018 | 14.60 | 14.84 | 14.02 | 14.18 | 344,807 | -0.33(-2.27%) |
Mar 26, 2018 | 15.07 | 15.10 | 14.08 | 14.51 | 344,103 | -0.33(-2.22%) |
Mar 23, 2018 | 14.98 | 15.42 | 14.68 | 14.84 | 473,733 | +0.01(+0.07%) |
Mar 22, 2018 | 15.40 | 15.72 | 14.78 | 14.83 | 437,806 | -0.70(-4.51%) |
Mar 21, 2018 | 15.00 | 15.58 | 14.71 | 15.53 | 1,536,264 | +0.62(+4.16%) |
Mar 20, 2018 | 15.53 | 15.56 | 14.83 | 14.91 | 659,879 | -0.54(-3.50%) |
Mar 19, 2018 | 16.15 | 16.15 | 15.39 | 15.45 | 453,002 | -0.84(-5.16%) |
Mar 16, 2018 | 16.45 | 16.55 | 15.87 | 16.29 | 872,419 | -0.15(-0.91%) |
Mar 15, 2018 | 17.42 | 17.50 | 16.03 | 16.44 | 631,880 | -0.94(-5.41%) |
Mar 14, 2018 | 17.70 | 17.70 | 17.17 | 17.38 | 280,903 | -0.15(-0.86%) |
Mar 13, 2018 | 18.05 | 18.21 | 17.44 | 17.53 | 327,278 | -0.49(-2.72%) |
Mar 12, 2018 | 17.58 | 18.29 | 17.52 | 18.02 | 325,292 | +0.36(+2.04%) |
Mar 09, 2018 | 17.20 | 17.93 | 17.20 | 17.66 | 494,058 | +0.65(+3.82%) |
Mar 08, 2018 | 16.35 | 17.07 | 16.28 | 17.01 | 573,549 | +0.66(+4.04%) |
Mar 07, 2018 | 15.89 | 16.35 | 745,521 | -1.14(-6.52%) | ||
Mar 06, 2018 | 17.49 | 17.92 | 16.86 | 17.49 | 555,663 | +0.10(+0.58%) |
Mar 05, 2018 | 16.91 | 17.80 | 16.84 | 17.39 | 398,086 | +0.43(+2.54%) |
Mar 02, 2018 | 16.50 | 17.11 | 16.30 | 16.96 | 560,745 | +0.25(+1.50%) |
Mar 01, 2018 | 16.15 | 17.33 | 16.15 | 16.71 | 633,692 | +0.53(+3.28%) |
Feb 28, 2018 | 17.11 | 17.46 | 16.16 | 16.18 | 530,815 | -0.95(-5.55%) |
Feb 27, 2018 | 19.11 | 19.76 | 16.88 | 17.13 | 1,038,653 | -2.86(-14.31%) |
Feb 26, 2018 | 20.38 | 20.42 | 19.46 | 19.99 | 350,229 | -0.35(-1.72%) |
Feb 23, 2018 | 19.44 | 20.40 | 19.10 | 20.34 | 412,158 | +1.14(+5.94%) |
Feb 22, 2018 | 19.38 | 19.85 | 18.87 | 19.20 | 819,459 | +0.10(+0.52%) |
Feb 21, 2018 | 19.10 | 20.42 | 19.02 | 19.10 | 412,987 | -0.15(-0.78%) |
Feb 20, 2018 | 18.85 | 19.36 | 18.80 | 19.25 | 481,600 | +0.52(+2.78%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.30(+1.63%) | |
Feb 15, 2018 | 18.32 | 18.75 | 17.82 | 18.43 | 384,500 | +0.26(+1.43%) |
Feb 14, 2018 | 17.01 | 18.43 | 17.01 | 18.17 | 412,447 | +0.82(+4.73%) |
Feb 13, 2018 | 17.25 | 17.81 | 17.02 | 17.35 | 259,596 | -0.13(-0.74%) |
Feb 12, 2018 | 17.69 | 17.85 | 17.04 | 17.48 | 383,448 | +0.04(+0.23%) |
Feb 09, 2018 | 17.65 | 17.67 | 16.31 | 17.44 | 701,847 | +0.13(+0.75%) |
Feb 08, 2018 | 17.42 | 17.59 | 16.59 | 17.31 | 980,044 | -0.05(-0.29%) |
Feb 07, 2018 | 18.23 | 18.28 | 17.36 | 17.36 | 359,899 | -0.91(-4.98%) |
Feb 06, 2018 | 17.35 | 18.36 | 17.35 | 18.27 | 459,432 | +0.16(+0.88%) |
Feb 05, 2018 | 18.56 | 18.84 | 17.82 | 18.11 | 553,688 | -0.82(-4.33%) |
Feb 02, 2018 | 19.67 | 19.91 | 18.90 | 18.93 | 442,725 | -1.14(-5.68%) |
Feb 01, 2018 | 19.49 | 20.20 | 19.20 | 20.07 | 401,687 | +0.58(+2.98%) |
Jan 31, 2018 | 19.37 | 20.06 | 19.17 | 19.49 | 369,411 | +0.06(+0.31%) |
Jan 30, 2018 | 19.43 | 19.67 | 19.39 | 19.43 | 319,205 | -0.35(-1.77%) |
Jan 29, 2018 | 20.08 | 20.41 | 19.63 | 19.78 | 349,295 | -0.45(-2.22%) |
Jan 26, 2018 | 21.63 | 21.70 | 20.12 | 20.23 | 447,061 | -1.26(-5.86%) |
Jan 25, 2018 | 22.54 | 22.91 | 20.90 | 21.49 | 752,872 | -0.84(-3.76%) |
Jan 24, 2018 | 24.06 | 24.13 | 22.29 | 22.33 | 346,027 | -1.63(-6.80%) |
Jan 23, 2018 | 23.92 | 24.70 | 23.45 | 23.96 | 431,336 | +0.23(+0.97%) |
Jan 22, 2018 | 23.36 | 24.21 | 23.20 | 23.73 | 677,769 | +0.34(+1.45%) |
Jan 19, 2018 | 23.12 | 23.52 | 22.54 | 23.39 | 668,469 | -0.02(-0.09%) |
Jan 18, 2018 | 23.89 | 23.89 | 22.83 | 23.41 | 643,320 | -0.54(-2.25%) |
Jan 17, 2018 | 24.18 | 24.47 | 23.74 | 23.95 | 514,042 | +0.10(+0.42%) |
Jan 16, 2018 | 25.00 | 25.52 | 23.73 | 23.85 | 285,898 | -1.06(-4.26%) |
Jan 12, 2018 | 24.91 | 24.91 | 24.91 | 0 | -0.81(-3.15%) | |
Jan 11, 2018 | 25.60 | 26.20 | 25.15 | 25.72 | 366,841 | +0.30(+1.18%) |
Jan 10, 2018 | 25.29 | 25.42 | 266,938 | -0.78(-2.98%) | ||
Jan 09, 2018 | 26.57 | 26.75 | 25.82 | 26.20 | 314,069 | -0.08(-0.30%) |
Jan 08, 2018 | 25.79 | 26.52 | 25.27 | 26.28 | 337,103 | +0.68(+2.66%) |
Jan 05, 2018 | 25.50 | 25.77 | 25.05 | 25.60 | 164,108 | +0.07(+0.27%) |
Jan 04, 2018 | 25.03 | 25.55 | 24.08 | 25.53 | 401,327 | +0.60(+2.41%) |
Jan 03, 2018 | 24.86 | 25.26 | 24.15 | 24.93 | 269,518 | +0.38(+1.55%) |
Jan 02, 2018 | 23.67 | 24.70 | 23.41 | 24.55 | 351,564 | +1.08(+4.60%) |
Dec 29, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.28(+1.21%) | |
Dec 28, 2017 | 23.93 | 24.09 | 23.09 | 23.19 | 340,720 | -0.63(-2.64%) |
Dec 27, 2017 | 25.00 | 25.23 | 23.73 | 23.82 | 449,276 | -1.40(-5.55%) |
Dec 26, 2017 | 23.92 | 25.45 | 23.67 | 25.22 | 303,454 | +1.51(+6.37%) |
Dec 22, 2017 | 24.42 | 24.52 | 23.57 | 23.71 | 359,530 | -0.75(-3.07%) |
Dec 21, 2017 | 24.03 | 24.68 | 23.82 | 24.46 | 518,376 | +0.49(+2.04%) |
Dec 20, 2017 | 23.79 | 24.82 | 23.59 | 23.97 | 762,233 | +1.08(+4.72%) |
Dec 19, 2017 | 23.06 | 23.26 | 22.64 | 22.89 | 287,342 | -0.01(-0.04%) |
Dec 18, 2017 | 22.90 | 23.29 | 22.69 | 22.90 | 393,101 | +0.20(+0.88%) |
Dec 15, 2017 | 23.12 | 23.40 | 22.59 | 22.70 | 573,772 | -0.39(-1.69%) |
Dec 14, 2017 | 23.55 | 23.89 | 23.01 | 23.09 | 451,993 | -0.67(-2.82%) |
Dec 13, 2017 | 23.41 | 23.92 | 23.14 | 23.76 | 399,681 | +0.50(+2.15%) |
Dec 12, 2017 | 22.97 | 23.89 | 22.97 | 23.26 | 207,013 | +0.48(+2.11%) |
Dec 11, 2017 | 22.04 | 22.84 | 21.95 | 22.78 | 227,364 | +0.84(+3.83%) |
Dec 08, 2017 | 22.99 | 23.05 | 21.77 | 21.94 | 312,838 | -0.71(-3.13%) |
Dec 07, 2017 | 22.20 | 22.88 | 22.06 | 22.65 | 282,677 | +0.74(+3.38%) |
Dec 06, 2017 | 22.55 | 23.07 | 20.90 | 21.91 | 629,571 | -0.99(-4.32%) |
Dec 05, 2017 | 23.63 | 23.84 | 22.70 | 22.90 | 255,521 | -0.74(-3.13%) |
Dec 04, 2017 | 23.65 | 24.33 | 23.65 | 23.64 | 298,080 | +0.03(+0.13%) |
Dec 01, 2017 | 22.69 | 23.79 | 22.24 | 23.61 | 308,746 | +1.24(+5.54%) |
Nov 30, 2017 | 21.79 | 22.95 | 21.77 | 22.37 | 319,066 | +0.78(+3.61%) |
Nov 29, 2017 | 21.39 | 22.09 | 21.20 | 21.59 | 351,360 | +0.23(+1.08%) |
Nov 28, 2017 | 20.72 | 21.50 | 20.64 | 21.36 | 224,872 | +0.53(+2.54%) |
Nov 27, 2017 | 21.00 | 21.14 | 20.54 | 20.83 | 328,929 | -0.50(-2.34%) |
Nov 24, 2017 | 21.92 | 21.98 | 21.10 | 21.33 | 103,798 | -0.34(-1.57%) |
Nov 22, 2017 | 21.47 | 21.92 | 21.15 | 21.67 | 277,595 | +0.57(+2.70%) |
Nov 21, 2017 | 21.25 | 21.73 | 20.87 | 21.10 | 277,992 | -0.03(-0.14%) |
Nov 20, 2017 | 20.50 | 21.38 | 20.25 | 21.13 | 306,674 | +0.43(+2.08%) |
Nov 17, 2017 | 19.46 | 20.96 | 19.46 | 20.70 | 648,025 | +1.41(+7.31%) |
Nov 16, 2017 | 19.29 | 19.48 | 18.85 | 19.29 | 479,540 | -0.03(-0.16%) |
Nov 15, 2017 | 19.37 | 20.28 | 18.80 | 19.32 | 547,821 | -0.47(-2.37%) |
Nov 14, 2017 | 21.43 | 21.71 | 19.70 | 19.79 | 403,506 | -1.79(-8.29%) |
Nov 13, 2017 | 21.78 | 21.96 | 21.28 | 21.58 | 380,836 | -0.31(-1.42%) |
Nov 10, 2017 | 22.34 | 22.75 | 21.66 | 21.89 | 333,022 | -0.46(-2.06%) |
Nov 09, 2017 | 22.63 | 23.00 | 21.76 | 22.35 | 459,767 | -0.36(-1.59%) |
Nov 08, 2017 | 22.75 | 23.00 | 21.49 | 22.71 | 641,202 | -0.80(-3.40%) |
Nov 07, 2017 | 23.99 | 24.87 | 23.38 | 23.51 | 1,642,501 | -0.24(-1.01%) |
Nov 06, 2017 | 20.05 | 24.71 | 20.05 | 23.75 | 1,347,796 | +3.64(+18.10%) |
Nov 03, 2017 | 18.85 | 20.88 | 18.55 | 20.11 | 920,221 | +1.59(+8.59%) |
Nov 02, 2017 | 19.22 | 19.22 | 18.33 | 18.52 | 529,477 | -0.54(-2.83%) |
Nov 01, 2017 | 19.12 | 19.64 | 18.85 | 19.06 | 567,811 | +0.20(+1.06%) |
Oct 31, 2017 | 17.91 | 19.04 | 17.81 | 18.86 | 391,975 | +0.94(+5.25%) |
Oct 30, 2017 | 17.48 | 18.13 | 17.36 | 17.92 | 469,260 | +0.55(+3.17%) |
Oct 27, 2017 | 16.47 | 17.62 | 16.47 | 17.37 | 404,140 | +0.77(+4.64%) |
Oct 26, 2017 | 15.76 | 16.65 | 15.71 | 16.60 | 416,056 | +0.79(+5.00%) |
Oct 25, 2017 | 15.70 | 16.13 | 14.86 | 15.81 | 450,138 | +0.10(+0.64%) |
Oct 24, 2017 | 16.45 | 16.76 | 15.38 | 15.71 | 682,894 | -0.63(-3.86%) |
Oct 23, 2017 | 17.28 | 17.74 | 16.33 | 16.34 | 373,437 | -0.93(-5.39%) |
Oct 20, 2017 | 17.39 | 17.87 | 17.09 | 17.27 | 338,790 | -0.01(-0.06%) |
Oct 19, 2017 | 17.95 | 18.25 | 17.07 | 17.28 | 421,078 | -0.77(-4.27%) |
Oct 18, 2017 | 18.90 | 18.97 | 17.91 | 18.05 | 342,827 | -0.76(-4.04%) |
Oct 17, 2017 | 18.94 | 19.35 | 18.75 | 18.81 | 361,910 | -0.09(-0.48%) |
Oct 16, 2017 | 18.60 | 19.11 | 18.51 | 18.90 | 352,286 | +0.49(+2.66%) |
Oct 13, 2017 | 18.71 | 19.05 | 18.39 | 18.41 | 316,694 | +0.07(+0.38%) |
Oct 12, 2017 | 18.83 | 19.06 | 18.29 | 18.34 | 469,020 | -0.85(-4.43%) |
Oct 11, 2017 | 18.81 | 19.25 | 18.51 | 19.19 | 409,486 | +0.41(+2.18%) |
Oct 10, 2017 | 19.37 | 19.77 | 18.73 | 18.78 | 521,753 | -0.03(-0.16%) |
Oct 09, 2017 | 18.62 | 19.53 | 18.40 | 18.81 | 644,601 | +0.28(+1.51%) |
Oct 06, 2017 | 19.38 | 19.59 | 18.43 | 18.53 | 457,078 | -1.24(-6.27%) |
Oct 05, 2017 | 19.73 | 20.10 | 19.66 | 19.77 | 275,572 | +0.21(+1.07%) |
Oct 04, 2017 | 19.81 | 20.27 | 19.22 | 19.56 | 709,920 | -0.25(-1.26%) |
Oct 03, 2017 | 19.73 | 20.03 | 19.39 | 19.81 | 419,431 | +0.03(+0.15%) |
Oct 02, 2017 | 18.97 | 20.02 | 18.76 | 19.78 | 795,072 | +0.48(+2.49%) |
Sep 29, 2017 | 19.11 | 19.62 | 18.83 | 19.30 | 297,174 | +0.07(+0.36%) |
Sep 28, 2017 | 19.05 | 19.37 | 18.81 | 19.23 | 462,075 | +0.32(+1.69%) |
Sep 27, 2017 | 18.74 | 19.27 | 18.37 | 18.91 | 477,814 | +0.12(+0.64%) |
Sep 26, 2017 | 17.16 | 19.14 | 17.16 | 18.79 | 692,400 | +1.44(+8.30%) |
Sep 25, 2017 | 17.05 | 17.89 | 17.05 | 17.35 | 542,914 | +0.11(+0.64%) |
Sep 22, 2017 | 17.53 | 17.84 | 17.02 | 17.24 | 616,198 | -0.34(-1.93%) |
Sep 21, 2017 | 17.66 | 18.15 | 17.33 | 17.58 | 438,742 | -0.18(-1.01%) |
Sep 20, 2017 | 16.08 | 18.15 | 15.98 | 17.76 | 566,536 | +1.76(+11.00%) |
Sep 19, 2017 | 15.58 | 16.20 | 15.52 | 16.00 | 437,994 | +0.47(+3.03%) |
Sep 18, 2017 | 15.11 | 15.88 | 15.11 | 15.53 | 660,740 | +0.36(+2.37%) |
Sep 15, 2017 | 15.04 | 15.45 | 14.84 | 15.17 | 872,154 | +0.19(+1.27%) |
Sep 14, 2017 | 15.82 | 16.08 | 14.80 | 14.98 | 783,841 | -0.66(-4.22%) |
Sep 13, 2017 | 15.61 | 16.10 | 15.47 | 15.64 | 855,352 | +0.15(+0.97%) |
Sep 12, 2017 | 15.48 | 15.87 | 15.31 | 15.49 | 594,235 | +0.05(+0.32%) |
Sep 11, 2017 | 15.64 | 15.96 | 15.14 | 15.44 | 360,540 | -0.22(-1.40%) |
Sep 08, 2017 | 16.73 | 16.73 | 15.41 | 15.66 | 415,892 | -1.19(-7.06%) |
Sep 07, 2017 | 16.22 | 17.00 | 16.22 | 16.85 | 378,558 | +0.63(+3.88%) |
Sep 06, 2017 | 16.31 | 16.96 | 16.06 | 16.22 | 497,888 | +0.31(+1.95%) |
Sep 05, 2017 | 15.61 | 16.63 | 15.51 | 15.91 | 694,764 | +0.69(+4.53%) |