Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8.710 | 9.200 | 8.610 | 9.150 | 1,485,200 | +0.52(+6.03%) |
Dec 28, 2018 | 8.640 | 8.880 | 8.370 | 8.630 | 1,021,100 | -0.04(-0.46%) |
Dec 27, 2018 | 8.500 | 8.720 | 8.120 | 8.670 | 990,033 | +0.00(+0.00%) |
Dec 26, 2018 | 8.590 | 8.770 | 8.150 | 8.670 | 1,668,532 | +0.18(+2.12%) |
Dec 24, 2018 | 8.000 | 8.790 | 7.850 | 8.490 | 738,800 | +0.35(+4.30%) |
Dec 21, 2018 | 8.930 | 9.000 | 8.120 | 8.140 | 2,846,400 | -0.71(-8.02%) |
Dec 20, 2018 | 9.300 | 9.390 | 8.550 | 8.850 | 2,185,905 | -0.55(-5.85%) |
Dec 19, 2018 | 9.570 | 10.04 | 9.290 | 9.400 | 1,604,163 | -0.12(-1.26%) |
Dec 18, 2018 | 10.30 | 10.32 | 9.260 | 9.520 | 1,068,518 | -0.63(-6.21%) |
Dec 17, 2018 | 10.52 | 10.71 | 10.07 | 10.15 | 875,253 | -0.47(-4.43%) |
Dec 14, 2018 | 10.39 | 10.98 | 10.39 | 10.62 | 759,300 | +0.13(+1.24%) |
Dec 13, 2018 | 11.62 | 11.64 | 10.40 | 10.49 | 1,474,648 | -1.15(-9.88%) |
Dec 12, 2018 | 10.98 | 11.68 | 10.84 | 11.64 | 814,847 | +0.82(+7.58%) |
Dec 11, 2018 | 11.00 | 11.01 | 10.62 | 10.82 | 406,819 | -0.05(-0.46%) |
Dec 10, 2018 | 10.58 | 10.90 | 10.17 | 10.87 | 775,867 | +0.33(+3.13%) |
Dec 07, 2018 | 10.61 | 11.10 | 10.53 | 10.54 | 841,800 | -0.16(-1.50%) |
Dec 06, 2018 | 10.45 | 10.76 | 10.10 | 10.70 | 900,664 | +0.10(+0.94%) |
Dec 04, 2018 | 11.64 | 11.65 | 10.53 | 10.60 | 1,166,000 | -1.07(-9.17%) |
Dec 03, 2018 | 11.46 | 11.67 | 11.06 | 11.67 | 850,760 | +0.37(+3.27%) |
Nov 30, 2018 | 11.31 | 11.53 | 10.65 | 11.30 | 1,199,900 | -0.20(-1.74%) |
Nov 29, 2018 | 12.12 | 12.38 | 11.47 | 11.50 | 604,942 | -0.72(-5.89%) |
Nov 28, 2018 | 12.24 | 12.29 | 11.86 | 12.22 | 657,511 | +0.12(+0.99%) |
Nov 27, 2018 | 12.07 | 12.27 | 11.78 | 12.10 | 600,995 | -0.10(-0.82%) |
Nov 26, 2018 | 12.25 | 12.49 | 11.74 | 12.20 | 489,905 | +0.13(+1.08%) |
Nov 23, 2018 | 11.84 | 12.33 | 11.84 | 12.07 | 366,400 | +0.11(+0.92%) |
Nov 21, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.41(+3.55%) | |
Nov 20, 2018 | 11.26 | 11.93 | 11.13 | 11.55 | 688,060 | +0.02(+0.17%) |
Nov 19, 2018 | 12.22 | 12.22 | 11.13 | 11.53 | 842,310 | -0.74(-6.03%) |
Nov 16, 2018 | 11.91 | 12.34 | 11.77 | 12.27 | 736,200 | +0.24(+2.00%) |
Nov 15, 2018 | 11.42 | 12.16 | 11.37 | 12.03 | 722,639 | +0.55(+4.79%) |
Nov 14, 2018 | 11.91 | 12.22 | 11.33 | 11.48 | 723,828 | -0.31(-2.63%) |
Nov 13, 2018 | 12.21 | 12.44 | 11.75 | 11.79 | 661,975 | -0.38(-3.12%) |
Nov 12, 2018 | 12.00 | 12.66 | 11.55 | 12.17 | 1,369,531 | +0.08(+0.66%) |
Nov 09, 2018 | 12.70 | 12.77 | 11.98 | 12.09 | 989,300 | -0.70(-5.47%) |
Nov 08, 2018 | 12.35 | 13.03 | 12.15 | 12.79 | 1,814,771 | +0.72(+5.97%) |
Nov 07, 2018 | 11.72 | 12.61 | 11.72 | 12.07 | 1,531,670 | +0.42(+3.61%) |
Nov 06, 2018 | 10.51 | 12.24 | 10.26 | 11.65 | 2,145,225 | +0.53(+4.77%) |
Nov 05, 2018 | 11.37 | 11.70 | 10.91 | 11.12 | 1,057,162 | -0.28(-2.46%) |
Nov 02, 2018 | 10.92 | 11.46 | 10.92 | 11.40 | 1,032,200 | +0.57(+5.26%) |
Nov 01, 2018 | 9.920 | 11.01 | 9.920 | 10.83 | 1,265,086 | +0.94(+9.50%) |
Oct 31, 2018 | 10.11 | 10.52 | 9.630 | 9.890 | 1,520,871 | -0.21(-2.08%) |
Oct 30, 2018 | 10.93 | 11.18 | 9.990 | 10.10 | 1,815,229 | -0.93(-8.43%) |
Oct 29, 2018 | 12.16 | 12.20 | 10.77 | 11.03 | 1,327,419 | -0.95(-7.93%) |
Oct 26, 2018 | 11.94 | 12.09 | 11.53 | 11.98 | 1,234,600 | -0.12(-0.99%) |
Oct 25, 2018 | 12.46 | 13.08 | 11.90 | 12.10 | 1,761,102 | -0.34(-2.73%) |
Oct 24, 2018 | 13.50 | 13.55 | 12.42 | 12.44 | 3,163,038 | -0.84(-6.33%) |
Oct 23, 2018 | 11.60 | 13.50 | 11.35 | 13.28 | 4,254,574 | +1.19(+9.84%) |
Oct 22, 2018 | 13.62 | 13.75 | 11.45 | 12.09 | 6,424,968 | +1.20(+11.02%) |
Oct 19, 2018 | 11.36 | 11.60 | 10.89 | 10.89 | 934,000 | -0.48(-4.22%) |
Oct 18, 2018 | 11.71 | 11.71 | 11.23 | 11.37 | 526,640 | -0.39(-3.32%) |
Oct 17, 2018 | 11.48 | 11.80 | 11.19 | 11.76 | 661,666 | +0.22(+1.91%) |
Oct 16, 2018 | 11.04 | 11.58 | 10.94 | 11.54 | 1,202,248 | +0.65(+5.97%) |
Oct 15, 2018 | 11.30 | 11.33 | 10.85 | 10.89 | 690,086 | -0.40(-3.54%) |
Oct 12, 2018 | 11.46 | 11.46 | 11.07 | 11.29 | 648,600 | +0.12(+1.07%) |
Oct 11, 2018 | 11.12 | 11.51 | 11.03 | 11.17 | 719,583 | -0.08(-0.71%) |
Oct 10, 2018 | 11.12 | 11.71 | 11.01 | 11.25 | 1,014,347 | +0.06(+0.54%) |
Oct 09, 2018 | 11.03 | 11.92 | 10.77 | 11.19 | 2,605,906 | +0.14(+1.27%) |
Oct 08, 2018 | 10.70 | 11.19 | 10.40 | 11.05 | 1,500,428 | +0.44(+4.15%) |
Oct 05, 2018 | 11.03 | 11.25 | 10.35 | 10.61 | 1,056,600 | -0.39(-3.55%) |
Oct 04, 2018 | 11.56 | 11.60 | 10.84 | 11.00 | 1,088,067 | -0.58(-5.01%) |
Oct 03, 2018 | 11.35 | 11.78 | 11.01 | 11.58 | 635,845 | +0.23(+2.03%) |
Oct 02, 2018 | 11.79 | 11.94 | 10.97 | 11.35 | 1,406,293 | -0.39(-3.32%) |
Oct 01, 2018 | 12.44 | 12.55 | 11.74 | 11.74 | 799,710 | -0.66(-5.32%) |
Sep 28, 2018 | 12.10 | 12.50 | 12.00 | 12.40 | 583,400 | +0.30(+2.48%) |
Sep 27, 2018 | 12.40 | 12.63 | 11.95 | 12.10 | 585,857 | -0.30(-2.42%) |
Sep 26, 2018 | 12.50 | 12.70 | 12.15 | 12.40 | 1,086,951 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.98 | 12.35 | 12.40 | 1,026,029 | +0.00(+0.00%) |
Sep 24, 2018 | 12.00 | 12.40 | 11.90 | 12.40 | 598,033 | +0.40(+3.33%) |
Sep 21, 2018 | 12.15 | 12.30 | 11.81 | 12.00 | 4,251,800 | -0.20(-1.64%) |
Sep 20, 2018 | 12.05 | 12.25 | 11.75 | 12.20 | 492,764 | +0.25(+2.09%) |
Sep 19, 2018 | 12.20 | 12.35 | 11.35 | 11.95 | 852,775 | -0.25(-2.05%) |
Sep 18, 2018 | 11.85 | 12.20 | 11.80 | 12.20 | 560,719 | +0.35(+2.95%) |
Sep 17, 2018 | 12.00 | 12.00 | 11.65 | 11.85 | 655,826 | -0.10(-0.84%) |
Sep 14, 2018 | 12.05 | 12.15 | 11.65 | 11.95 | 847,900 | -0.10(-0.83%) |
Sep 13, 2018 | 12.05 | 12.23 | 11.85 | 12.05 | 791,663 | +0.05(+0.42%) |
Sep 12, 2018 | 12.30 | 12.40 | 11.95 | 12.00 | 800,863 | -0.35(-2.83%) |
Sep 11, 2018 | 12.60 | 12.75 | 12.20 | 12.35 | 593,597 | -0.30(-2.37%) |
Sep 10, 2018 | 12.80 | 13.10 | 12.55 | 12.65 | 660,136 | -0.10(-0.78%) |
Sep 07, 2018 | 12.50 | 13.10 | 12.30 | 12.75 | 734,100 | +0.15(+1.19%) |
Sep 06, 2018 | 13.10 | 13.35 | 12.56 | 12.60 | 617,255 | -0.50(-3.82%) |
Sep 05, 2018 | 13.70 | 13.78 | 13.00 | 13.10 | 566,270 | -0.60(-4.38%) |
Sep 04, 2018 | 14.10 | 14.35 | 13.50 | 13.70 | 724,324 | -0.15(-1.08%) |
Aug 31, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.30(+2.21%) | |
Aug 30, 2018 | 13.20 | 13.85 | 13.05 | 13.55 | 703,399 | +0.35(+2.65%) |
Aug 29, 2018 | 13.45 | 13.50 | 13.10 | 13.20 | 576,965 | -0.25(-1.86%) |
Aug 28, 2018 | 13.40 | 13.52 | 13.20 | 13.45 | 585,530 | +0.05(+0.37%) |
Aug 27, 2018 | 13.25 | 13.43 | 13.05 | 13.40 | 747,468 | +0.20(+1.52%) |
Aug 24, 2018 | 13.30 | 13.55 | 12.97 | 13.20 | 428,900 | +0.00(+0.00%) |
Aug 23, 2018 | 13.35 | 13.60 | 13.05 | 13.20 | 574,487 | -0.25(-1.86%) |
Aug 22, 2018 | 12.85 | 13.50 | 12.84 | 13.45 | 700,100 | +0.65(+5.08%) |
Aug 21, 2018 | 12.30 | 12.90 | 12.15 | 12.80 | 799,722 | +0.60(+4.92%) |
Aug 20, 2018 | 12.60 | 12.80 | 12.07 | 12.20 | 1,075,953 | -0.40(-3.17%) |
Aug 17, 2018 | 12.65 | 12.72 | 12.30 | 12.60 | 511,000 | +0.00(+0.00%) |
Aug 16, 2018 | 12.75 | 12.78 | 12.25 | 12.60 | 991,899 | -0.15(-1.18%) |
Aug 15, 2018 | 13.25 | 13.35 | 12.70 | 12.75 | 1,029,147 | -0.55(-4.14%) |
Aug 14, 2018 | 13.35 | 13.45 | 13.10 | 13.30 | 617,760 | +0.08(+0.57%) |
Aug 13, 2018 | 13.25 | 13.45 | 12.90 | 13.22 | 1,129,769 | -0.08(-0.56%) |
Aug 10, 2018 | 13.30 | 13.50 | 13.05 | 13.30 | 409,600 | -0.10(-0.75%) |
Aug 09, 2018 | 13.35 | 13.68 | 13.25 | 13.40 | 542,315 | +0.10(+0.75%) |
Aug 08, 2018 | 13.65 | 13.75 | 13.25 | 13.30 | 687,968 | -0.40(-2.92%) |
Aug 07, 2018 | 13.80 | 13.85 | 12.90 | 13.70 | 1,440,103 | +0.80(+6.20%) |
Aug 06, 2018 | 13.00 | 13.30 | 12.80 | 12.90 | 1,109,465 | -0.05(-0.39%) |
Aug 03, 2018 | 13.45 | 13.51 | 12.90 | 12.95 | 895,700 | -0.50(-3.72%) |
Aug 02, 2018 | 13.35 | 13.53 | 13.25 | 13.45 | 955,459 | +0.00(+0.00%) |
Aug 01, 2018 | 13.45 | 13.57 | 13.15 | 13.45 | 982,129 | -0.05(-0.37%) |
Jul 31, 2018 | 13.20 | 13.90 | 13.10 | 13.50 | 881,294 | +0.40(+3.05%) |
Jul 30, 2018 | 13.45 | 13.48 | 12.70 | 13.10 | 1,521,000 | -0.45(-3.32%) |
Jul 27, 2018 | 14.05 | 14.05 | 13.06 | 13.55 | 1,413,200 | -0.45(-3.21%) |
Jul 26, 2018 | 14.00 | 14.50 | 13.55 | 14.00 | 1,647,665 | +0.00(+0.00%) |
Jul 25, 2018 | 14.20 | 14.55 | 13.85 | 14.00 | 1,650,799 | -0.30(-2.10%) |
Jul 24, 2018 | 15.55 | 15.70 | 14.00 | 14.30 | 2,738,255 | -1.20(-7.74%) |
Jul 23, 2018 | 15.85 | 15.02 | 15.50 | 897,748 | -0.25(-1.59%) | |
Jul 20, 2018 | 15.70 | 15.95 | 15.30 | 15.75 | 852,539 | +0.10(+0.64%) |
Jul 19, 2018 | 15.55 | 16.15 | 15.55 | 15.65 | 875,081 | +0.00(+0.00%) |
Jul 18, 2018 | 15.60 | 15.75 | 15.15 | 15.65 | 484,851 | +0.10(+0.64%) |
Jul 17, 2018 | 14.80 | 15.65 | 14.68 | 15.55 | 1,076,011 | +0.90(+6.14%) |
Jul 16, 2018 | 15.05 | 15.10 | 14.60 | 14.65 | 967,073 | -0.45(-2.98%) |
Jul 13, 2018 | 15.30 | 15.30 | 15.00 | 15.10 | 489,449 | -0.15(-0.98%) |
Jul 12, 2018 | 15.15 | 15.30 | 15.00 | 15.25 | 843,493 | +0.15(+0.99%) |
Jul 11, 2018 | 15.00 | 15.25 | 14.90 | 15.10 | 627,434 | -0.10(-0.66%) |
Jul 10, 2018 | 15.65 | 15.78 | 15.05 | 15.20 | 1,171,077 | -0.45(-2.88%) |
Jul 09, 2018 | 16.15 | 16.20 | 15.45 | 15.65 | 756,157 | -0.35(-2.19%) |
Jul 06, 2018 | 15.70 | 16.00 | 15.60 | 16.00 | 682,603 | +0.38(+2.40%) |
Jul 05, 2018 | 15.45 | 15.70 | 15.20 | 15.62 | 496,246 | +0.18(+1.13%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.25 | 15.60 | 15.00 | 15.45 | 629,177 | +0.20(+1.31%) |
Jun 29, 2018 | 15.45 | 15.80 | 15.10 | 15.25 | 1,397,000 | -0.05(-0.33%) |
Jun 28, 2018 | 15.10 | 15.60 | 14.75 | 15.30 | 1,466,176 | +0.15(+0.99%) |
Jun 27, 2018 | 15.70 | 15.85 | 15.10 | 15.15 | 1,187,507 | -0.60(-3.81%) |
Jun 26, 2018 | 15.70 | 16.35 | 15.51 | 15.75 | 1,052,572 | +0.15(+0.96%) |
Jun 25, 2018 | 15.85 | 15.90 | 15.55 | 15.60 | 1,063,806 | -0.35(-2.19%) |
Jun 22, 2018 | 15.90 | 16.05 | 15.60 | 15.95 | 2,450,049 | +0.05(+0.31%) |
Jun 21, 2018 | 16.10 | 16.20 | 15.80 | 15.90 | 871,059 | -0.05(-0.31%) |
Jun 20, 2018 | 15.90 | 16.15 | 15.70 | 15.95 | 1,024,373 | +0.05(+0.31%) |
Jun 19, 2018 | 15.80 | 16.05 | 15.65 | 15.90 | 1,511,568 | -0.05(-0.31%) |
Jun 18, 2018 | 15.95 | 16.11 | 15.80 | 15.95 | 687,422 | -0.20(-1.24%) |
Jun 15, 2018 | 16.20 | 15.72 | 16.15 | 2,807,076 | +0.25(+1.57%) | |
Jun 14, 2018 | 16.45 | 16.45 | 15.85 | 15.90 | 922,527 | -0.50(-3.05%) |
Jun 13, 2018 | 16.00 | 16.65 | 15.85 | 16.40 | 1,621,758 | +0.45(+2.82%) |
Jun 12, 2018 | 15.70 | 16.00 | 15.62 | 15.95 | 1,392,318 | +0.15(+0.95%) |
Jun 11, 2018 | 15.65 | 15.90 | 15.65 | 15.80 | 796,854 | +0.10(+0.64%) |
Jun 08, 2018 | 15.55 | 15.75 | 15.30 | 15.70 | 1,029,051 | +0.05(+0.32%) |
Jun 07, 2018 | 15.75 | 15.90 | 15.45 | 15.65 | 740,015 | -0.15(-0.95%) |
Jun 06, 2018 | 16.00 | 16.20 | 15.32 | 15.80 | 1,403,329 | -0.15(-0.94%) |
Jun 05, 2018 | 15.55 | 16.88 | 15.55 | 15.95 | 2,467,998 | +0.45(+2.90%) |
Jun 04, 2018 | 16.35 | 16.40 | 14.75 | 15.50 | 3,545,566 | -0.70(-4.32%) |
Jun 01, 2018 | 15.85 | 16.40 | 15.70 | 16.20 | 1,643,688 | +0.40(+2.53%) |
May 31, 2018 | 15.85 | 16.15 | 15.45 | 15.80 | 1,411,733 | -0.15(-0.94%) |
May 30, 2018 | 16.15 | 16.30 | 15.70 | 15.95 | 1,486,034 | -0.05(-0.31%) |
May 29, 2018 | 16.85 | 17.05 | 15.85 | 16.00 | 1,652,493 | -0.75(-4.48%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.30(+1.82%) | |
May 24, 2018 | 16.15 | 16.45 | 16.11 | 16.45 | 911,265 | +0.35(+2.17%) |
May 23, 2018 | 16.70 | 16.80 | 16.00 | 16.10 | 1,602,462 | -0.50(-3.01%) |
May 22, 2018 | 16.65 | 16.80 | 16.45 | 16.60 | 1,103,638 | +0.00(+0.00%) |
May 21, 2018 | 17.10 | 17.25 | 16.50 | 16.60 | 1,751,711 | -0.50(-2.92%) |
May 18, 2018 | 16.85 | 17.50 | 16.45 | 17.10 | 1,565,701 | +0.40(+2.40%) |
May 17, 2018 | 18.15 | 18.25 | 15.80 | 16.70 | 5,903,847 | -2.65(-13.70%) |
May 16, 2018 | 19.10 | 19.50 | 18.75 | 19.35 | 1,195,754 | +0.45(+2.38%) |
May 15, 2018 | 19.75 | 19.85 | 18.60 | 18.90 | 1,179,913 | -1.05(-5.26%) |
May 14, 2018 | 19.50 | 20.10 | 19.44 | 19.95 | 1,497,547 | +0.43(+2.18%) |
May 11, 2018 | 18.65 | 19.65 | 18.60 | 19.52 | 2,601,479 | +0.77(+4.13%) |
May 10, 2018 | 17.00 | 19.10 | 16.85 | 18.75 | 5,823,662 | +2.70(+16.82%) |
May 09, 2018 | 16.00 | 16.50 | 15.20 | 16.05 | 2,710,130 | -0.55(-3.31%) |
May 08, 2018 | 16.80 | 16.95 | 16.35 | 16.60 | 925,458 | -0.30(-1.78%) |
May 07, 2018 | 16.40 | 17.00 | 16.35 | 16.90 | 868,154 | +0.50(+3.05%) |
May 04, 2018 | 16.30 | 16.75 | 16.15 | 16.40 | 1,015,337 | +0.15(+0.92%) |
May 03, 2018 | 16.80 | 16.82 | 16.15 | 16.25 | 1,100,893 | -0.50(-2.99%) |
May 02, 2018 | 17.10 | 17.10 | 16.55 | 16.75 | 1,264,108 | -0.35(-2.05%) |
May 01, 2018 | 16.95 | 17.45 | 16.40 | 17.10 | 2,056,508 | +0.15(+0.88%) |
Apr 30, 2018 | 18.30 | 18.30 | 16.90 | 16.95 | 1,373,463 | -1.35(-7.38%) |
Apr 27, 2018 | 18.80 | 18.80 | 18.25 | 18.30 | 1,188,324 | -0.55(-2.92%) |
Apr 26, 2018 | 18.85 | 19.32 | 18.75 | 18.85 | 1,030,783 | +0.20(+1.07%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.70 | 18.65 | 920,354 | +0.55(+3.04%) |
Apr 24, 2018 | 18.45 | 18.45 | 17.85 | 18.10 | 811,956 | -0.35(-1.90%) |
Apr 23, 2018 | 18.45 | 18.60 | 17.55 | 18.45 | 1,412,727 | +0.38(+2.07%) |
Apr 20, 2018 | 18.60 | 18.73 | 17.80 | 18.07 | 1,292,675 | -0.62(-3.34%) |
Apr 19, 2018 | 19.50 | 19.70 | 18.35 | 18.70 | 1,912,474 | -1.00(-5.08%) |
Apr 18, 2018 | 20.10 | 20.55 | 19.60 | 19.70 | 1,557,601 | -0.40(-1.99%) |
Apr 17, 2018 | 19.10 | 20.25 | 18.50 | 20.10 | 2,820,558 | +1.25(+6.63%) |
Apr 16, 2018 | 22.45 | 22.80 | 18.35 | 18.85 | 5,471,441 | -0.90(-4.56%) |
Apr 13, 2018 | 20.75 | 20.95 | 19.57 | 19.75 | 1,233,459 | -1.00(-4.82%) |
Apr 12, 2018 | 20.15 | 21.11 | 19.95 | 20.75 | 2,043,851 | +0.65(+3.23%) |
Apr 11, 2018 | 19.40 | 20.20 | 19.29 | 20.10 | 1,257,353 | +0.55(+2.81%) |
Apr 10, 2018 | 18.80 | 19.60 | 18.45 | 19.55 | 1,502,384 | +0.95(+5.11%) |
Apr 09, 2018 | 18.85 | 19.10 | 18.40 | 18.60 | 1,112,295 | +0.05(+0.27%) |
Apr 06, 2018 | 19.30 | 19.30 | 18.35 | 18.55 | 1,251,942 | -0.85(-4.38%) |
Apr 05, 2018 | 19.60 | 19.60 | 18.80 | 19.40 | 1,014,574 | -0.15(-0.77%) |
Apr 04, 2018 | 18.05 | 19.65 | 17.75 | 19.55 | 1,518,546 | +1.25(+6.83%) |
Apr 03, 2018 | 19.05 | 19.05 | 18.00 | 18.30 | 1,308,998 | -0.50(-2.66%) |
Apr 02, 2018 | 19.70 | 20.60 | 18.69 | 18.80 | 2,156,742 | -1.05(-5.29%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.20(+1.02%) | |
Mar 28, 2018 | 19.85 | 20.40 | 19.05 | 19.65 | 1,878,182 | -0.25(-1.26%) |
Mar 27, 2018 | 19.20 | 20.30 | 18.90 | 19.90 | 3,167,403 | +0.70(+3.65%) |
Mar 26, 2018 | 18.65 | 19.20 | 18.25 | 19.20 | 2,110,480 | +0.70(+3.78%) |
Mar 23, 2018 | 18.50 | 19.15 | 18.48 | 18.50 | 1,799,301 | +0.00(+0.00%) |
Mar 22, 2018 | 18.20 | 19.05 | 18.04 | 18.50 | 2,604,666 | +0.10(+0.54%) |
Mar 21, 2018 | 17.45 | 18.50 | 17.00 | 18.40 | 1,682,091 | +0.95(+5.44%) |
Mar 20, 2018 | 16.75 | 17.70 | 16.60 | 17.45 | 1,492,251 | +0.75(+4.49%) |
Mar 19, 2018 | 16.20 | 16.75 | 16.12 | 16.70 | 1,183,025 | +0.30(+1.83%) |
Mar 16, 2018 | 16.35 | 16.68 | 16.15 | 16.40 | 2,160,312 | -0.05(-0.30%) |
Mar 15, 2018 | 16.30 | 16.80 | 16.25 | 16.45 | 1,331,587 | +0.25(+1.54%) |
Mar 14, 2018 | 16.35 | 16.59 | 16.15 | 16.20 | 1,038,656 | -0.10(-0.61%) |
Mar 13, 2018 | 16.80 | 16.82 | 16.05 | 16.30 | 1,562,036 | -0.55(-3.26%) |
Mar 12, 2018 | 17.55 | 17.60 | 16.29 | 16.85 | 2,326,630 | -0.70(-3.99%) |
Mar 09, 2018 | 18.05 | 18.10 | 17.20 | 17.55 | 1,060,901 | -0.45(-2.50%) |
Mar 08, 2018 | 17.35 | 18.20 | 16.25 | 18.00 | 2,970,094 | +0.40(+2.27%) |
Mar 07, 2018 | 17.60 | 16.95 | 17.60 | 874,720 | +0.30(+1.73%) | |
Mar 06, 2018 | 16.95 | 17.40 | 16.55 | 17.30 | 844,807 | +0.25(+1.47%) |
Mar 05, 2018 | 16.60 | 17.10 | 16.45 | 17.05 | 804,650 | +0.50(+3.02%) |
Mar 02, 2018 | 15.95 | 16.68 | 15.80 | 16.55 | 1,190,125 | +0.50(+3.12%) |
Mar 01, 2018 | 16.10 | 16.35 | 15.60 | 16.05 | 1,915,649 | -0.10(-0.62%) |
Feb 28, 2018 | 17.35 | 17.65 | 16.05 | 16.15 | 1,317,144 | -1.25(-7.18%) |
Feb 27, 2018 | 17.65 | 17.85 | 17.40 | 17.40 | 748,048 | -0.35(-1.97%) |
Feb 26, 2018 | 17.75 | 17.95 | 17.35 | 17.75 | 1,247,181 | +0.00(+0.00%) |
Feb 23, 2018 | 17.40 | 18.10 | 17.20 | 17.75 | 1,358,076 | +0.40(+2.31%) |
Feb 22, 2018 | 17.23 | 17.35 | 1,411,551 | -0.05(-0.29%) | ||
Feb 21, 2018 | 17.70 | 18.05 | 17.18 | 17.40 | 1,582,508 | +0.15(+0.87%) |
Feb 20, 2018 | 17.50 | 18.35 | 16.90 | 17.25 | 1,905,825 | +0.02(+0.15%) |
Feb 16, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.18(+1.03%) | |
Feb 15, 2018 | 16.85 | 17.20 | 16.65 | 17.05 | 658,446 | +0.25(+1.49%) |
Feb 14, 2018 | 16.40 | 17.30 | 15.90 | 16.80 | 1,339,141 | -0.40(-2.33%) |
Feb 13, 2018 | 16.90 | 17.25 | 16.60 | 17.20 | 429,206 | +0.25(+1.47%) |
Feb 12, 2018 | 16.70 | 17.07 | 16.05 | 16.95 | 925,131 | +0.30(+1.80%) |
Feb 09, 2018 | 17.15 | 17.40 | 15.55 | 16.65 | 1,762,069 | -0.35(-2.06%) |
Feb 08, 2018 | 17.85 | 18.00 | 17.00 | 17.00 | 1,249,171 | -0.75(-4.23%) |
Feb 07, 2018 | 18.10 | 18.10 | 17.40 | 17.75 | 1,189,347 | -0.30(-1.66%) |
Feb 06, 2018 | 17.00 | 18.15 | 16.85 | 18.05 | 1,693,698 | +0.50(+2.85%) |
Feb 05, 2018 | 17.45 | 18.15 | 17.00 | 17.55 | 2,004,411 | +0.10(+0.57%) |
Feb 02, 2018 | 16.30 | 17.75 | 16.05 | 17.45 | 1,806,938 | +1.00(+6.08%) |
Feb 01, 2018 | 16.10 | 16.80 | 16.00 | 16.45 | 785,966 | +0.35(+2.17%) |
Jan 31, 2018 | 16.50 | 16.70 | 16.05 | 16.10 | 838,014 | -0.30(-1.83%) |
Jan 30, 2018 | 16.70 | 17.00 | 16.35 | 16.40 | 921,263 | -0.40(-2.38%) |
Jan 29, 2018 | 17.15 | 17.50 | 16.60 | 16.80 | 1,002,602 | -0.50(-2.89%) |
Jan 26, 2018 | 18.15 | 18.27 | 17.20 | 17.30 | 847,337 | -0.80(-4.42%) |
Jan 25, 2018 | 17.45 | 18.35 | 17.30 | 18.10 | 1,218,976 | +0.75(+4.32%) |
Jan 24, 2018 | 17.25 | 17.65 | 16.80 | 17.35 | 1,324,761 | -0.30(-1.70%) |
Jan 23, 2018 | 17.05 | 17.85 | 17.00 | 17.65 | 1,817,111 | +0.65(+3.82%) |
Jan 22, 2018 | 16.50 | 17.19 | 16.05 | 17.00 | 2,799,078 | +1.35(+8.63%) |
Jan 19, 2018 | 15.40 | 16.05 | 15.30 | 15.65 | 1,019,054 | +0.22(+1.46%) |
Jan 18, 2018 | 15.60 | 15.73 | 15.15 | 15.43 | 1,044,909 | -0.25(-1.59%) |
Jan 17, 2018 | 15.05 | 15.93 | 15.00 | 15.68 | 2,879,691 | +1.03(+7.00%) |
Jan 16, 2018 | 15.70 | 15.78 | 14.65 | 14.65 | 2,686,566 | -1.10(-6.98%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.30(-1.87%) | |
Jan 11, 2018 | 16.85 | 17.00 | 15.85 | 16.05 | 2,920,009 | -0.80(-4.75%) |
Jan 10, 2018 | 16.85 | 2,503,743 | -0.70(-3.99%) | |||
Jan 09, 2018 | 17.90 | 18.25 | 17.25 | 17.55 | 1,278,633 | -0.25(-1.40%) |
Jan 08, 2018 | 18.80 | 18.85 | 17.75 | 17.80 | 1,392,824 | -0.70(-3.78%) |
Jan 05, 2018 | 18.00 | 18.55 | 18.00 | 18.50 | 836,868 | +0.50(+2.78%) |
Jan 04, 2018 | 18.60 | 18.84 | 17.89 | 18.00 | 1,063,034 | -0.65(-3.49%) |
Jan 03, 2018 | 18.80 | 19.11 | 18.50 | 18.65 | 747,219 | -0.15(-0.80%) |