Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.25 | 14.30 | 13.75 | 13.95 | 196,400 | -0.30(-2.11%) |
Sep 27, 2018 | 14.20 | 14.50 | 14.15 | 14.25 | 141,301 | +0.05(+0.35%) |
Sep 26, 2018 | 14.00 | 14.45 | 13.95 | 14.20 | 135,952 | +0.20(+1.43%) |
Sep 25, 2018 | 14.00 | 14.10 | 13.88 | 14.00 | 110,380 | +0.00(+0.00%) |
Sep 24, 2018 | 14.20 | 14.20 | 13.85 | 14.00 | 119,129 | -0.25(-1.75%) |
Sep 21, 2018 | 14.25 | 14.55 | 14.15 | 14.25 | 333,400 | +0.00(+0.00%) |
Sep 20, 2018 | 14.30 | 14.40 | 14.20 | 14.25 | 67,116 | -0.05(-0.35%) |
Sep 19, 2018 | 14.35 | 14.60 | 14.30 | 14.30 | 97,313 | -0.10(-0.69%) |
Sep 18, 2018 | 14.20 | 14.45 | 14.05 | 14.40 | 118,586 | +0.15(+1.05%) |
Sep 17, 2018 | 14.35 | 14.50 | 14.10 | 14.25 | 143,968 | -0.10(-0.70%) |
Sep 14, 2018 | 14.10 | 14.60 | 14.10 | 14.35 | 167,600 | +0.25(+1.77%) |
Sep 13, 2018 | 14.05 | 14.15 | 13.95 | 14.10 | 231,828 | +0.05(+0.36%) |
Sep 12, 2018 | 13.95 | 14.10 | 13.70 | 14.05 | 314,112 | +0.15(+1.08%) |
Sep 11, 2018 | 13.95 | 13.95 | 13.65 | 13.90 | 199,912 | -0.10(-0.71%) |
Sep 10, 2018 | 14.05 | 14.28 | 13.90 | 14.00 | 113,784 | -0.05(-0.36%) |
Sep 07, 2018 | 14.20 | 14.40 | 13.95 | 14.05 | 77,500 | -0.15(-1.06%) |
Sep 06, 2018 | 14.50 | 14.60 | 14.15 | 14.20 | 195,675 | -0.30(-2.07%) |
Sep 05, 2018 | 14.25 | 14.55 | 14.10 | 14.50 | 133,075 | +0.20(+1.40%) |
Sep 04, 2018 | 14.65 | 14.75 | 14.10 | 14.30 | 137,296 | -0.35(-2.39%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 14.95 | 15.10 | 14.62 | 14.70 | 99,217 | -0.30(-2.00%) |
Aug 29, 2018 | 14.95 | 15.15 | 14.75 | 15.00 | 154,131 | +0.10(+0.67%) |
Aug 28, 2018 | 14.90 | 15.00 | 14.70 | 14.90 | 110,282 | +0.00(+0.00%) |
Aug 27, 2018 | 15.35 | 15.35 | 14.55 | 14.90 | 217,745 | -0.45(-2.93%) |
Aug 24, 2018 | 15.15 | 15.35 | 14.90 | 15.35 | 295,000 | +0.75(+5.14%) |
Aug 23, 2018 | 14.65 | 14.95 | 14.55 | 14.60 | 252,383 | -0.10(-0.68%) |
Aug 22, 2018 | 14.80 | 14.95 | 14.60 | 14.70 | 187,859 | -0.10(-0.68%) |
Aug 21, 2018 | 14.80 | 15.00 | 14.70 | 14.80 | 141,917 | +0.00(+0.00%) |
Aug 20, 2018 | 14.85 | 15.10 | 14.75 | 14.80 | 176,786 | +0.05(+0.34%) |
Aug 17, 2018 | 14.20 | 14.88 | 14.20 | 14.75 | 245,600 | +0.55(+3.87%) |
Aug 16, 2018 | 13.85 | 14.32 | 13.85 | 14.20 | 221,322 | +0.40(+2.90%) |
Aug 15, 2018 | 13.85 | 14.00 | 13.45 | 13.80 | 233,168 | -0.15(-1.08%) |
Aug 14, 2018 | 13.80 | 14.20 | 13.80 | 13.95 | 255,522 | +0.15(+1.09%) |
Aug 13, 2018 | 13.90 | 14.00 | 13.70 | 13.80 | 196,440 | -0.10(-0.72%) |
Aug 10, 2018 | 13.80 | 13.95 | 13.75 | 13.90 | 193,400 | +0.00(+0.00%) |
Aug 09, 2018 | 13.75 | 14.00 | 13.75 | 13.90 | 152,366 | +0.15(+1.09%) |
Aug 08, 2018 | 13.75 | 14.00 | 13.40 | 13.75 | 250,706 | -0.05(-0.36%) |
Aug 07, 2018 | 13.95 | 13.97 | 13.65 | 13.80 | 319,698 | -0.15(-1.08%) |
Aug 06, 2018 | 14.15 | 14.25 | 13.80 | 13.95 | 240,440 | -0.15(-1.06%) |
Aug 03, 2018 | 13.90 | 14.20 | 13.75 | 14.10 | 235,100 | +0.20(+1.44%) |
Aug 02, 2018 | 14.00 | 14.10 | 13.80 | 13.90 | 216,830 | -0.20(-1.42%) |
Aug 01, 2018 | 14.10 | 14.25 | 13.75 | 14.10 | 340,550 | -0.15(-1.05%) |
Jul 31, 2018 | 14.25 | 14.75 | 13.62 | 14.25 | 607,599 | +0.30(+2.15%) |
Jul 30, 2018 | 14.00 | 14.20 | 13.90 | 13.95 | 148,033 | +0.00(+0.00%) |
Jul 27, 2018 | 14.20 | 14.25 | 13.85 | 13.95 | 225,700 | -0.30(-2.11%) |
Jul 26, 2018 | 14.00 | 14.35 | 14.00 | 14.25 | 163,504 | +0.25(+1.79%) |
Jul 25, 2018 | 14.25 | 14.25 | 13.80 | 14.00 | 162,942 | -0.30(-2.10%) |
Jul 24, 2018 | 14.80 | 14.80 | 14.25 | 14.30 | 184,703 | -0.10(-0.69%) |
Jul 23, 2018 | 14.60 | 14.70 | 14.30 | 14.40 | 319,265 | -0.20(-1.37%) |
Jul 20, 2018 | 14.45 | 14.60 | 14.20 | 14.60 | 353,118 | +0.20(+1.39%) |
Jul 19, 2018 | 14.40 | 14.60 | 14.30 | 14.40 | 101,371 | +0.00(+0.00%) |
Jul 18, 2018 | 14.45 | 14.50 | 14.25 | 14.40 | 75,452 | -0.10(-0.69%) |
Jul 17, 2018 | 14.40 | 14.75 | 14.40 | 14.50 | 108,105 | +0.20(+1.40%) |
Jul 16, 2018 | 14.60 | 14.68 | 14.12 | 14.30 | 131,781 | -0.35(-2.39%) |
Jul 13, 2018 | 14.00 | 14.85 | 13.90 | 14.65 | 215,764 | +0.60(+4.27%) |
Jul 12, 2018 | 14.65 | 14.75 | 14.00 | 14.05 | 213,344 | -0.55(-3.77%) |
Jul 11, 2018 | 14.90 | 15.00 | 14.50 | 14.60 | 177,203 | -0.40(-2.67%) |
Jul 10, 2018 | 15.40 | 15.50 | 14.95 | 15.00 | 136,676 | -0.35(-2.28%) |
Jul 09, 2018 | 15.50 | 15.50 | 15.25 | 15.35 | 117,070 | -0.10(-0.65%) |
Jul 06, 2018 | 15.50 | 15.65 | 15.32 | 15.45 | 75,735 | +0.00(+0.00%) |
Jul 05, 2018 | 15.40 | 15.55 | 15.35 | 15.45 | 145,641 | +0.15(+0.98%) |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.50(-3.16%) | |
Jul 02, 2018 | 15.65 | 15.85 | 15.45 | 15.80 | 156,261 | +0.10(+0.64%) |
Jun 29, 2018 | 16.00 | 16.00 | 15.70 | 15.70 | 143,410 | -0.25(-1.57%) |
Jun 28, 2018 | 15.80 | 16.00 | 15.65 | 15.95 | 196,927 | +0.10(+0.63%) |
Jun 27, 2018 | 15.90 | 16.00 | 15.80 | 15.85 | 184,016 | -0.05(-0.31%) |
Jun 26, 2018 | 15.95 | 16.15 | 15.80 | 15.90 | 205,724 | +0.05(+0.32%) |
Jun 25, 2018 | 16.10 | 16.10 | 15.70 | 15.85 | 293,197 | -0.30(-1.86%) |
Jun 22, 2018 | 16.25 | 16.30 | 16.10 | 16.15 | 412,728 | -0.05(-0.31%) |
Jun 21, 2018 | 16.20 | 16.45 | 16.05 | 16.20 | 319,000 | -0.10(-0.61%) |
Jun 20, 2018 | 16.00 | 16.35 | 15.50 | 16.30 | 384,355 | -0.10(-0.61%) |
Jun 19, 2018 | 16.40 | 16.55 | 16.15 | 16.40 | 161,115 | -0.10(-0.61%) |
Jun 18, 2018 | 16.30 | 16.55 | 16.25 | 16.50 | 228,571 | +0.20(+1.23%) |
Jun 15, 2018 | 16.35 | 16.10 | 16.30 | 329,388 | +0.05(+0.31%) | |
Jun 14, 2018 | 16.30 | 16.35 | 16.00 | 16.25 | 126,193 | +0.00(+0.00%) |
Jun 13, 2018 | 16.45 | 16.55 | 16.10 | 16.25 | 224,895 | -0.25(-1.52%) |
Jun 12, 2018 | 16.55 | 16.75 | 16.40 | 16.50 | 466,599 | -0.10(-0.60%) |
Jun 11, 2018 | 16.20 | 16.75 | 16.10 | 16.60 | 522,514 | +0.45(+2.79%) |
Jun 08, 2018 | 15.20 | 16.25 | 15.20 | 16.15 | 581,057 | +0.90(+5.90%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 156,669 | -0.10(-0.65%) |
Jun 06, 2018 | 15.28 | 15.35 | 168,376 | -0.35(-2.23%) | ||
Jun 05, 2018 | 15.45 | 15.75 | 15.25 | 15.70 | 360,190 | +0.30(+1.95%) |
Jun 04, 2018 | 15.15 | 15.50 | 15.15 | 15.40 | 248,384 | +0.30(+1.99%) |
Jun 01, 2018 | 15.00 | 15.10 | 14.65 | 15.10 | 237,579 | +0.15(+1.00%) |
May 31, 2018 | 15.20 | 15.30 | 14.80 | 14.95 | 245,313 | -0.25(-1.64%) |
May 30, 2018 | 15.30 | 15.50 | 15.10 | 15.20 | 262,932 | -0.05(-0.33%) |
May 29, 2018 | 15.45 | 15.50 | 15.15 | 15.25 | 266,169 | -0.25(-1.61%) |
May 25, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
May 24, 2018 | 15.40 | 15.65 | 15.40 | 15.60 | 141,131 | +0.15(+0.97%) |
May 23, 2018 | 15.25 | 15.55 | 15.25 | 15.45 | 182,990 | +0.20(+1.31%) |
May 22, 2018 | 15.40 | 15.65 | 15.25 | 15.25 | 167,912 | -0.15(-0.97%) |
May 21, 2018 | 15.95 | 15.95 | 15.12 | 15.40 | 380,077 | -0.45(-2.84%) |
May 18, 2018 | 15.75 | 16.00 | 15.50 | 15.85 | 249,410 | +0.15(+0.96%) |
May 17, 2018 | 15.90 | 15.95 | 15.60 | 15.70 | 334,227 | -0.20(-1.26%) |
May 16, 2018 | 15.60 | 16.00 | 15.55 | 15.90 | 618,575 | +0.30(+1.92%) |
May 15, 2018 | 15.70 | 15.75 | 15.40 | 15.60 | 442,868 | -0.05(-0.32%) |
May 14, 2018 | 16.20 | 16.20 | 15.55 | 15.65 | 443,656 | -0.55(-3.40%) |
May 11, 2018 | 16.40 | 16.43 | 16.15 | 16.20 | 255,979 | -0.15(-0.92%) |
May 10, 2018 | 16.50 | 16.75 | 16.30 | 16.35 | 283,791 | -0.15(-0.91%) |
May 09, 2018 | 16.95 | 16.95 | 16.15 | 16.50 | 340,129 | -0.40(-2.37%) |
May 08, 2018 | 16.40 | 17.20 | 16.15 | 16.90 | 709,662 | +1.40(+9.03%) |
May 07, 2018 | 15.25 | 15.55 | 15.20 | 15.50 | 422,474 | +0.35(+2.31%) |
May 04, 2018 | 14.80 | 15.20 | 14.78 | 15.15 | 173,591 | +0.30(+2.02%) |
May 03, 2018 | 14.90 | 14.95 | 14.68 | 14.85 | 124,228 | -0.10(-0.67%) |
May 02, 2018 | 14.80 | 15.20 | 14.70 | 14.95 | 310,672 | +0.10(+0.67%) |
May 01, 2018 | 14.55 | 15.00 | 14.40 | 14.85 | 240,573 | +0.30(+2.06%) |
Apr 30, 2018 | 14.70 | 14.75 | 14.50 | 14.55 | 190,531 | -0.05(-0.34%) |
Apr 27, 2018 | 14.65 | 14.80 | 14.50 | 14.60 | 134,654 | -0.10(-0.68%) |
Apr 26, 2018 | 14.75 | 14.75 | 14.50 | 14.70 | 183,309 | +0.05(+0.34%) |
Apr 25, 2018 | 14.50 | 14.75 | 14.45 | 14.65 | 184,794 | +0.15(+1.03%) |
Apr 24, 2018 | 15.00 | 15.00 | 14.20 | 14.50 | 316,809 | -0.50(-3.33%) |
Apr 23, 2018 | 14.15 | 15.35 | 13.75 | 15.00 | 905,481 | +1.55(+11.52%) |
Apr 20, 2018 | 13.40 | 13.50 | 13.25 | 13.45 | 144,033 | +0.00(+0.00%) |
Apr 19, 2018 | 13.65 | 13.75 | 13.45 | 13.45 | 163,180 | -0.20(-1.47%) |
Apr 18, 2018 | 14.00 | 14.25 | 13.65 | 13.65 | 242,533 | -0.35(-2.50%) |
Apr 17, 2018 | 13.95 | 14.15 | 13.90 | 14.00 | 200,664 | +0.15(+1.08%) |
Apr 16, 2018 | 13.70 | 13.95 | 13.65 | 13.85 | 325,658 | +0.20(+1.47%) |
Apr 13, 2018 | 13.65 | 13.72 | 13.47 | 13.65 | 147,597 | +0.05(+0.37%) |
Apr 12, 2018 | 13.70 | 13.70 | 13.46 | 13.60 | 210,188 | -0.05(-0.37%) |
Apr 11, 2018 | 13.65 | 13.75 | 13.50 | 13.65 | 165,297 | -0.05(-0.36%) |
Apr 10, 2018 | 13.80 | 13.95 | 13.50 | 13.70 | 181,841 | +0.00(+0.00%) |
Apr 09, 2018 | 13.75 | 13.85 | 13.50 | 13.70 | 152,683 | -0.05(-0.36%) |
Apr 06, 2018 | 13.80 | 14.10 | 13.60 | 13.75 | 261,960 | -0.15(-1.08%) |
Apr 05, 2018 | 13.90 | 14.00 | 13.65 | 13.90 | 324,563 | +0.10(+0.72%) |
Apr 04, 2018 | 13.40 | 13.85 | 13.32 | 13.80 | 264,948 | +0.30(+2.22%) |
Apr 03, 2018 | 13.30 | 13.60 | 13.25 | 13.50 | 240,236 | +0.20(+1.50%) |
Apr 02, 2018 | 13.45 | 13.60 | 13.10 | 13.30 | 216,932 | -0.15(-1.12%) |
Mar 29, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.30(+2.28%) | |
Mar 28, 2018 | 12.85 | 13.20 | 12.85 | 13.15 | 388,697 | +0.25(+1.94%) |
Mar 27, 2018 | 12.35 | 13.30 | 12.20 | 12.90 | 327,508 | +0.55(+4.45%) |
Mar 26, 2018 | 12.45 | 12.55 | 12.10 | 12.35 | 493,781 | +0.05(+0.41%) |
Mar 23, 2018 | 12.60 | 12.65 | 12.25 | 12.30 | 428,754 | -0.15(-1.20%) |
Mar 22, 2018 | 12.65 | 12.80 | 12.40 | 12.45 | 410,187 | -0.25(-1.97%) |
Mar 21, 2018 | 12.75 | 12.90 | 12.60 | 12.70 | 324,080 | -0.10(-0.78%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.68 | 12.80 | 332,232 | -0.25(-1.92%) |
Mar 19, 2018 | 13.55 | 13.60 | 13.00 | 13.05 | 476,331 | -0.60(-4.40%) |
Mar 16, 2018 | 13.20 | 13.70 | 13.15 | 13.65 | 612,300 | +0.50(+3.80%) |
Mar 15, 2018 | 13.20 | 13.35 | 13.15 | 13.15 | 474,958 | -0.05(-0.38%) |
Mar 14, 2018 | 13.00 | 13.28 | 12.95 | 13.20 | 391,615 | +0.20(+1.54%) |
Mar 13, 2018 | 13.20 | 13.40 | 12.85 | 13.00 | 472,132 | -0.15(-1.14%) |
Mar 12, 2018 | 12.55 | 13.20 | 12.55 | 13.15 | 576,989 | +0.55(+4.37%) |
Mar 09, 2018 | 12.45 | 12.70 | 12.30 | 12.60 | 478,915 | +0.15(+1.20%) |
Mar 08, 2018 | 12.95 | 13.10 | 12.35 | 12.45 | 351,996 | -0.55(-4.23%) |
Mar 07, 2018 | 13.15 | 13.00 | 446,433 | +0.70(+5.69%) | ||
Mar 06, 2018 | 11.50 | 12.75 | 11.30 | 12.30 | 1,612,603 | -0.30(-2.38%) |
Mar 05, 2018 | 12.55 | 12.80 | 12.20 | 12.60 | 806,740 | +0.05(+0.40%) |
Mar 02, 2018 | 11.90 | 12.75 | 11.80 | 12.55 | 426,323 | +0.60(+5.02%) |
Mar 01, 2018 | 11.85 | 12.45 | 11.80 | 11.95 | 337,395 | +0.10(+0.84%) |
Feb 28, 2018 | 11.95 | 12.45 | 11.85 | 11.85 | 447,723 | +0.00(+0.00%) |
Feb 27, 2018 | 12.30 | 12.35 | 11.70 | 11.85 | 279,762 | -0.40(-3.27%) |
Feb 26, 2018 | 11.95 | 12.40 | 11.95 | 12.25 | 204,451 | +0.30(+2.51%) |
Feb 23, 2018 | 11.85 | 12.00 | 11.80 | 11.95 | 201,802 | +0.10(+0.84%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.65 | 11.85 | 251,223 | -0.05(-0.42%) |
Feb 21, 2018 | 11.65 | 11.95 | 11.60 | 11.90 | 200,987 | +0.25(+2.15%) |
Feb 20, 2018 | 11.75 | 11.90 | 11.55 | 11.65 | 284,298 | -0.25(-2.10%) |
Feb 16, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.05 | 12.20 | 11.85 | 11.90 | 145,532 | -0.15(-1.24%) |
Feb 14, 2018 | 12.00 | 12.22 | 12.00 | 12.05 | 226,287 | -0.10(-0.82%) |
Feb 13, 2018 | 12.00 | 12.25 | 12.00 | 12.15 | 247,438 | +0.15(+1.25%) |
Feb 12, 2018 | 12.25 | 12.40 | 11.75 | 12.00 | 340,078 | -0.25(-2.04%) |
Feb 09, 2018 | 12.05 | 12.35 | 11.70 | 12.25 | 339,435 | +0.25(+2.08%) |
Feb 08, 2018 | 12.00 | 12.10 | 11.75 | 12.00 | 370,791 | +0.10(+0.84%) |
Feb 07, 2018 | 11.80 | 11.95 | 11.80 | 11.90 | 205,808 | +0.00(+0.00%) |
Feb 06, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 353,357 | +0.05(+0.42%) |
Feb 05, 2018 | 12.25 | 12.30 | 11.80 | 11.85 | 395,448 | -0.45(-3.66%) |
Feb 02, 2018 | 12.80 | 12.80 | 12.15 | 12.30 | 561,137 | -0.50(-3.91%) |
Feb 01, 2018 | 12.85 | 13.05 | 12.65 | 12.80 | 139,231 | -0.05(-0.39%) |
Jan 31, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 251,063 | +0.00(+0.00%) |
Jan 30, 2018 | 12.95 | 13.05 | 12.80 | 12.85 | 140,933 | -0.10(-0.77%) |
Jan 29, 2018 | 13.00 | 13.05 | 12.80 | 12.95 | 281,608 | -0.05(-0.38%) |
Jan 26, 2018 | 13.10 | 13.20 | 12.90 | 13.00 | 200,062 | +0.00(+0.00%) |
Jan 25, 2018 | 13.20 | 13.35 | 13.00 | 13.00 | 281,827 | -0.30(-2.26%) |
Jan 24, 2018 | 13.60 | 13.65 | 13.05 | 13.30 | 231,516 | -0.30(-2.21%) |
Jan 23, 2018 | 13.40 | 13.65 | 13.35 | 13.60 | 171,771 | +0.15(+1.12%) |
Jan 22, 2018 | 13.55 | 13.65 | 13.35 | 13.45 | 188,186 | -0.15(-1.10%) |
Jan 19, 2018 | 13.30 | 13.60 | 13.30 | 13.60 | 203,173 | +0.20(+1.49%) |
Jan 18, 2018 | 13.30 | 13.47 | 13.20 | 13.40 | 274,089 | +0.10(+0.75%) |
Jan 17, 2018 | 13.55 | 13.60 | 13.30 | 13.30 | 285,053 | -0.20(-1.48%) |
Jan 16, 2018 | 13.30 | 13.85 | 13.30 | 13.50 | 426,168 | +0.25(+1.89%) |
Jan 12, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
Jan 11, 2018 | 12.70 | 13.35 | 12.68 | 13.05 | 547,582 | +0.30(+2.35%) |
Jan 10, 2018 | 12.70 | 12.85 | 12.35 | 12.75 | 457,055 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.65 | 12.70 | 518,558 | -0.20(-1.55%) |
Jan 08, 2018 | 13.15 | 13.25 | 12.60 | 12.90 | 535,484 | -0.25(-1.90%) |
Jan 05, 2018 | 12.95 | 13.55 | 12.90 | 13.15 | 478,807 | +0.20(+1.54%) |
Jan 04, 2018 | 13.35 | 13.35 | 12.80 | 12.95 | 771,484 | -0.35(-2.63%) |
Jan 03, 2018 | 13.40 | 13.45 | 13.15 | 13.30 | 450,069 | -0.05(-0.37%) |
Jan 02, 2018 | 13.45 | 13.60 | 13.25 | 13.35 | 451,218 | +0.00(+0.00%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.20(-1.48%) | |
Dec 28, 2017 | 13.50 | 13.60 | 13.40 | 13.55 | 300,892 | +0.05(+0.37%) |
Dec 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 233,282 | -0.35(-2.53%) |
Dec 26, 2017 | 13.80 | 13.90 | 13.60 | 13.85 | 181,148 | +0.10(+0.73%) |
Dec 22, 2017 | 14.20 | 14.20 | 13.60 | 13.75 | 256,716 | -0.45(-3.17%) |
Dec 21, 2017 | 14.45 | 14.60 | 14.10 | 14.20 | 210,500 | -0.20(-1.39%) |
Dec 20, 2017 | 14.40 | 14.50 | 14.15 | 14.40 | 308,436 | +0.00(+0.00%) |
Dec 19, 2017 | 14.45 | 14.55 | 14.25 | 14.40 | 435,473 | -0.05(-0.35%) |
Dec 18, 2017 | 13.95 | 14.55 | 13.90 | 14.45 | 467,091 | +0.55(+3.96%) |
Dec 15, 2017 | 13.75 | 14.05 | 13.70 | 13.90 | 711,073 | +0.25(+1.83%) |
Dec 14, 2017 | 13.75 | 13.90 | 13.45 | 13.65 | 250,715 | -0.10(-0.73%) |
Dec 13, 2017 | 13.75 | 14.03 | 13.65 | 13.75 | 385,673 | +0.05(+0.36%) |
Dec 12, 2017 | 13.65 | 13.75 | 13.50 | 13.70 | 612,549 | +0.05(+0.37%) |
Dec 11, 2017 | 13.45 | 13.70 | 13.30 | 13.65 | 238,506 | +0.30(+2.25%) |
Dec 08, 2017 | 13.55 | 13.65 | 13.30 | 13.35 | 371,850 | +0.00(+0.00%) |
Dec 07, 2017 | 13.25 | 13.60 | 13.15 | 272,421 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.30 | 13.35 | 13.12 | 13.20 | 229,555 | -0.10(-0.75%) |
Dec 05, 2017 | 13.20 | 13.35 | 12.90 | 13.30 | 426,895 | +0.10(+0.76%) |
Dec 04, 2017 | 12.95 | 13.40 | 12.85 | 13.20 | 412,340 | +0.30(+2.33%) |
Dec 01, 2017 | 13.10 | 13.10 | 12.60 | 12.90 | 287,549 | -0.20(-1.53%) |
Nov 30, 2017 | 13.35 | 13.40 | 12.90 | 13.10 | 451,536 | -0.15(-1.13%) |
Nov 29, 2017 | 13.25 | 13.50 | 13.25 | 13.25 | 339,912 | +0.10(+0.76%) |
Nov 28, 2017 | 13.00 | 13.32 | 12.90 | 13.15 | 350,179 | +0.20(+1.54%) |
Nov 27, 2017 | 13.15 | 13.35 | 12.80 | 12.95 | 341,302 | -0.20(-1.52%) |
Nov 24, 2017 | 13.35 | 13.35 | 13.00 | 13.15 | 89,451 | -0.10(-0.75%) |
Nov 22, 2017 | 13.45 | 13.55 | 13.25 | 13.25 | 198,422 | -0.20(-1.49%) |
Nov 21, 2017 | 13.40 | 13.60 | 13.20 | 13.45 | 436,226 | +0.15(+1.13%) |
Nov 20, 2017 | 12.75 | 13.45 | 12.75 | 13.30 | 419,635 | +0.50(+3.91%) |
Nov 17, 2017 | 12.65 | 13.00 | 12.60 | 12.80 | 309,926 | +0.20(+1.59%) |
Nov 16, 2017 | 12.90 | 13.05 | 12.60 | 12.60 | 452,377 | -0.30(-2.33%) |
Nov 15, 2017 | 12.60 | 13.00 | 12.50 | 12.90 | 386,760 | +0.20(+1.57%) |
Nov 14, 2017 | 12.70 | 12.82 | 12.50 | 12.70 | 416,820 | +0.00(+0.00%) |
Nov 13, 2017 | 12.75 | 13.00 | 12.65 | 12.70 | 587,279 | -0.10(-0.78%) |
Nov 10, 2017 | 12.35 | 12.90 | 12.35 | 12.80 | 281,773 | +0.40(+3.23%) |
Nov 09, 2017 | 12.60 | 12.60 | 12.25 | 12.40 | 329,683 | -0.20(-1.59%) |
Nov 08, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 339,149 | -0.10(-0.79%) |
Nov 07, 2017 | 12.75 | 12.95 | 12.65 | 12.70 | 790,319 | +0.05(+0.40%) |
Nov 06, 2017 | 12.80 | 13.05 | 12.60 | 12.65 | 533,622 | -0.20(-1.56%) |
Nov 03, 2017 | 12.55 | 12.95 | 12.45 | 12.85 | 578,971 | +0.35(+2.80%) |
Nov 02, 2017 | 12.90 | 13.05 | 12.43 | 12.50 | 941,650 | -0.50(-3.85%) |
Nov 01, 2017 | 12.90 | 13.25 | 12.90 | 13.00 | 964,145 | +0.00(+0.00%) |
Oct 31, 2017 | 13.10 | 13.60 | 12.40 | 13.00 | 3,540,339 | -3.30(-20.25%) |
Oct 30, 2017 | 16.00 | 16.65 | 15.85 | 16.30 | 505,513 | +0.25(+1.56%) |
Oct 27, 2017 | 16.10 | 16.20 | 15.60 | 16.05 | 450,422 | +0.00(+0.00%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.00 | 16.05 | 403,326 | -0.80(-4.75%) |
Oct 25, 2017 | 17.10 | 17.10 | 16.65 | 16.85 | 186,499 | -0.35(-2.03%) |
Oct 24, 2017 | 17.05 | 17.32 | 17.05 | 17.20 | 159,019 | +0.20(+1.18%) |
Oct 23, 2017 | 17.05 | 17.25 | 16.95 | 17.00 | 302,134 | -0.05(-0.29%) |
Oct 20, 2017 | 17.10 | 17.20 | 16.95 | 17.05 | 245,734 | +0.15(+0.89%) |
Oct 19, 2017 | 17.00 | 17.15 | 16.88 | 16.90 | 147,254 | -0.10(-0.59%) |
Oct 18, 2017 | 16.95 | 17.15 | 16.80 | 17.00 | 116,128 | +0.15(+0.89%) |
Oct 17, 2017 | 16.90 | 16.98 | 16.75 | 16.85 | 60,436 | -0.05(-0.30%) |
Oct 16, 2017 | 17.00 | 17.00 | 16.65 | 16.90 | 108,779 | -0.05(-0.29%) |
Oct 13, 2017 | 17.00 | 17.00 | 16.80 | 16.95 | 136,965 | +0.10(+0.59%) |
Oct 12, 2017 | 16.85 | 17.00 | 16.80 | 16.85 | 94,686 | -0.15(-0.88%) |
Oct 11, 2017 | 17.00 | 17.15 | 16.90 | 17.00 | 113,532 | -0.05(-0.29%) |
Oct 10, 2017 | 16.95 | 17.20 | 16.80 | 17.05 | 115,208 | +0.10(+0.59%) |
Oct 09, 2017 | 17.20 | 17.20 | 16.60 | 16.95 | 166,093 | -0.15(-0.88%) |
Oct 06, 2017 | 17.15 | 17.20 | 16.95 | 17.10 | 96,331 | -0.10(-0.58%) |
Oct 05, 2017 | 17.20 | 17.35 | 17.05 | 17.20 | 137,723 | +0.05(+0.29%) |
Oct 04, 2017 | 17.30 | 17.35 | 17.00 | 17.15 | 129,449 | -0.10(-0.58%) |
Oct 03, 2017 | 17.35 | 17.35 | 17.00 | 17.25 | 138,608 | +0.00(+0.00%) |