Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.330 | 7.350 | 7.000 | 7.130 | 832,735 | -0.10(-1.38%) |
Oct 30, 2018 | 6.970 | 7.250 | 6.850 | 7.230 | 554,854 | +0.23(+3.29%) |
Oct 29, 2018 | 7.340 | 7.520 | 6.750 | 7.000 | 1,052,750 | -0.45(-6.04%) |
Oct 26, 2018 | 7.750 | 7.850 | 7.330 | 7.450 | 966,500 | -0.42(-5.34%) |
Oct 25, 2018 | 7.540 | 7.990 | 7.520 | 7.870 | 667,214 | +0.42(+5.64%) |
Oct 24, 2018 | 7.560 | 7.870 | 7.450 | 7.450 | 1,186,620 | +0.02(+0.27%) |
Oct 23, 2018 | 7.740 | 7.800 | 7.310 | 7.430 | 753,126 | -0.50(-6.31%) |
Oct 22, 2018 | 8.140 | 8.140 | 7.870 | 7.930 | 701,922 | -0.16(-1.98%) |
Oct 19, 2018 | 8.100 | 8.350 | 8.080 | 8.090 | 835,700 | -0.03(-0.37%) |
Oct 18, 2018 | 7.930 | 8.130 | 7.930 | 8.120 | 452,491 | -0.13(-1.58%) |
Oct 17, 2018 | 8.200 | 8.270 | 7.930 | 8.250 | 796,321 | +0.00(+0.00%) |
Oct 16, 2018 | 8.470 | 8.510 | 8.200 | 8.250 | 451,393 | -0.17(-2.02%) |
Oct 15, 2018 | 8.270 | 8.560 | 8.140 | 8.420 | 494,028 | +0.28(+3.44%) |
Oct 12, 2018 | 8.140 | 8.260 | 7.930 | 8.140 | 552,400 | +0.14(+1.75%) |
Oct 11, 2018 | 7.590 | 8.090 | 7.558 | 8.000 | 707,027 | +0.26(+3.36%) |
Oct 10, 2018 | 8.540 | 8.540 | 7.610 | 7.740 | 1,157,507 | -0.77(-9.05%) |
Oct 09, 2018 | 8.310 | 8.690 | 8.310 | 8.510 | 1,052,668 | +0.18(+2.16%) |
Oct 08, 2018 | 8.000 | 8.340 | 8.000 | 8.330 | 771,041 | +0.14(+1.71%) |
Oct 05, 2018 | 8.080 | 8.240 | 7.920 | 8.190 | 913,300 | +0.05(+0.61%) |
Oct 04, 2018 | 8.000 | 8.310 | 7.800 | 8.140 | 2,325,299 | +0.14(+1.75%) |
Oct 03, 2018 | 9.020 | 9.250 | 7.880 | 8.000 | 4,609,787 | -0.72(-8.26%) |
Oct 02, 2018 | 9.270 | 10.19 | 8.120 | 8.720 | 4,178,509 | -1.93(-18.12%) |
Oct 01, 2018 | 10.00 | 10.76 | 9.960 | 10.65 | 1,169,952 | +0.74(+7.47%) |
Sep 28, 2018 | 9.810 | 9.960 | 9.790 | 9.910 | 749,900 | +0.05(+0.51%) |
Sep 27, 2018 | 10.12 | 10.23 | 9.760 | 9.860 | 682,679 | -0.15(-1.50%) |
Sep 26, 2018 | 10.47 | 10.52 | 9.980 | 10.01 | 681,712 | -0.47(-4.48%) |
Sep 25, 2018 | 11.13 | 11.23 | 10.45 | 10.48 | 535,485 | -0.61(-5.50%) |
Sep 24, 2018 | 11.23 | 11.44 | 11.06 | 11.09 | 715,296 | +0.00(+0.00%) |
Sep 21, 2018 | 11.10 | 11.35 | 10.86 | 11.09 | 1,192,700 | -0.01(-0.09%) |
Sep 20, 2018 | 11.73 | 11.79 | 11.09 | 11.10 | 564,182 | -0.44(-3.81%) |
Sep 19, 2018 | 11.33 | 11.73 | 11.33 | 11.54 | 437,290 | +0.13(+1.14%) |
Sep 18, 2018 | 11.22 | 11.47 | 11.10 | 11.41 | 408,377 | +0.20(+1.78%) |
Sep 17, 2018 | 11.27 | 11.35 | 11.01 | 11.21 | 374,833 | -0.06(-0.53%) |
Sep 14, 2018 | 11.20 | 11.38 | 11.06 | 11.27 | 414,500 | +0.08(+0.71%) |
Sep 13, 2018 | 11.47 | 11.80 | 11.06 | 11.19 | 356,446 | -0.32(-2.78%) |
Sep 12, 2018 | 11.30 | 11.57 | 11.10 | 11.51 | 557,668 | +0.28(+2.49%) |
Sep 11, 2018 | 10.88 | 11.25 | 10.88 | 11.23 | 484,607 | +0.25(+2.28%) |
Sep 10, 2018 | 10.54 | 11.01 | 10.49 | 10.98 | 324,413 | +0.54(+5.17%) |
Sep 07, 2018 | 10.45 | 10.50 | 10.11 | 10.44 | 494,700 | -0.12(-1.14%) |
Sep 06, 2018 | 11.28 | 11.37 | 10.55 | 10.56 | 502,544 | -0.78(-6.88%) |
Sep 05, 2018 | 11.39 | 11.45 | 11.02 | 11.34 | 406,296 | -0.09(-0.79%) |
Sep 04, 2018 | 11.83 | 11.85 | 11.34 | 11.43 | 260,678 | -0.37(-3.14%) |
Aug 31, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Aug 30, 2018 | 11.38 | 11.97 | 11.18 | 11.85 | 387,166 | +0.44(+3.86%) |
Aug 29, 2018 | 11.33 | 11.54 | 10.94 | 11.41 | 653,735 | +0.25(+2.24%) |
Aug 28, 2018 | 11.56 | 11.67 | 11.12 | 11.16 | 502,402 | -0.30(-2.62%) |
Aug 27, 2018 | 12.07 | 12.27 | 11.45 | 11.46 | 436,576 | -0.61(-5.05%) |
Aug 24, 2018 | 12.11 | 12.25 | 12.02 | 12.07 | 429,400 | +0.08(+0.67%) |
Aug 23, 2018 | 12.23 | 12.23 | 11.97 | 11.99 | 433,614 | -0.27(-2.20%) |
Aug 22, 2018 | 12.17 | 12.31 | 12.08 | 12.26 | 437,071 | +0.20(+1.66%) |
Aug 21, 2018 | 11.89 | 12.11 | 11.85 | 12.06 | 311,113 | +0.22(+1.86%) |
Aug 20, 2018 | 12.09 | 12.11 | 11.78 | 11.84 | 298,938 | -0.17(-1.42%) |
Aug 17, 2018 | 12.04 | 12.18 | 11.85 | 12.01 | 240,300 | -0.04(-0.33%) |
Aug 16, 2018 | 11.80 | 12.10 | 11.76 | 12.05 | 380,160 | +0.30(+2.55%) |
Aug 15, 2018 | 11.67 | 11.93 | 11.26 | 11.75 | 556,674 | -0.26(-2.16%) |
Aug 14, 2018 | 11.79 | 12.08 | 11.79 | 12.01 | 343,516 | +0.32(+2.74%) |
Aug 13, 2018 | 12.14 | 12.30 | 11.68 | 11.69 | 349,096 | -0.45(-3.71%) |
Aug 10, 2018 | 11.93 | 12.28 | 11.78 | 12.14 | 477,500 | +0.25(+2.10%) |
Aug 09, 2018 | 11.40 | 11.98 | 11.11 | 11.89 | 613,830 | +0.53(+4.67%) |
Aug 08, 2018 | 11.64 | 11.66 | 11.28 | 11.36 | 400,464 | -0.33(-2.82%) |
Aug 07, 2018 | 12.06 | 12.25 | 11.69 | 11.69 | 291,385 | -0.29(-2.42%) |
Aug 06, 2018 | 11.90 | 12.19 | 11.75 | 11.98 | 195,717 | +0.14(+1.18%) |
Aug 03, 2018 | 12.07 | 12.18 | 11.71 | 11.84 | 407,900 | -0.17(-1.42%) |
Aug 02, 2018 | 12.05 | 12.36 | 11.95 | 12.01 | 346,285 | -0.17(-1.40%) |
Aug 01, 2018 | 12.30 | 12.45 | 11.92 | 12.18 | 501,749 | -0.18(-1.46%) |
Jul 31, 2018 | 12.20 | 12.51 | 11.89 | 12.36 | 700,960 | +0.03(+0.24%) |
Jul 30, 2018 | 12.61 | 12.79 | 12.23 | 12.33 | 531,046 | -0.19(-1.52%) |
Jul 27, 2018 | 13.10 | 13.21 | 12.50 | 12.52 | 404,500 | -0.57(-4.35%) |
Jul 26, 2018 | 12.88 | 13.10 | 12.51 | 13.09 | 592,232 | +0.21(+1.63%) |
Jul 25, 2018 | 12.90 | 12.99 | 12.56 | 12.88 | 431,882 | +0.03(+0.23%) |
Jul 24, 2018 | 13.13 | 13.35 | 12.81 | 12.85 | 614,146 | -0.19(-1.46%) |
Jul 23, 2018 | 13.28 | 13.35 | 13.01 | 13.04 | 323,155 | -0.27(-2.03%) |
Jul 20, 2018 | 13.23 | 13.39 | 12.94 | 13.31 | 403,141 | +0.04(+0.30%) |
Jul 19, 2018 | 13.02 | 13.32 | 13.02 | 13.27 | 518,010 | +0.25(+1.92%) |
Jul 18, 2018 | 12.87 | 13.25 | 12.50 | 13.02 | 967,690 | +0.15(+1.17%) |
Jul 17, 2018 | 12.83 | 13.16 | 12.58 | 12.87 | 500,707 | +0.02(+0.16%) |
Jul 16, 2018 | 13.22 | 13.51 | 12.68 | 12.85 | 633,757 | -0.65(-4.81%) |
Jul 13, 2018 | 13.56 | 13.75 | 13.23 | 13.50 | 407,065 | -0.03(-0.22%) |
Jul 12, 2018 | 13.76 | 14.10 | 13.15 | 13.53 | 669,567 | -0.19(-1.38%) |
Jul 11, 2018 | 13.90 | 14.04 | 13.56 | 13.72 | 848,013 | -0.40(-2.83%) |
Jul 10, 2018 | 14.19 | 14.61 | 13.93 | 14.12 | 563,082 | -0.03(-0.21%) |
Jul 09, 2018 | 13.45 | 14.17 | 13.24 | 14.15 | 652,557 | +0.84(+6.31%) |
Jul 06, 2018 | 12.84 | 13.43 | 12.76 | 13.31 | 472,991 | +0.48(+3.74%) |
Jul 05, 2018 | 12.80 | 13.13 | 12.67 | 12.83 | 650,591 | +0.09(+0.71%) |
Jul 03, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 12.07 | 12.72 | 12.07 | 12.72 | 397,308 | +0.10(+0.79%) |
Jun 29, 2018 | 13.30 | 12.62 | 12.62 | 804,160 | -0.48(-3.66%) | |
Jun 28, 2018 | 13.14 | 13.49 | 12.98 | 13.10 | 579,815 | -0.04(-0.30%) |
Jun 27, 2018 | 13.20 | 13.58 | 13.00 | 13.14 | 1,110,815 | +0.12(+0.92%) |
Jun 26, 2018 | 12.51 | 13.10 | 12.46 | 13.02 | 652,227 | +0.66(+5.34%) |
Jun 25, 2018 | 12.58 | 12.81 | 12.19 | 12.36 | 802,448 | -0.35(-2.75%) |
Jun 22, 2018 | 12.28 | 12.85 | 12.21 | 12.71 | 1,617,033 | +0.78(+6.54%) |
Jun 21, 2018 | 12.20 | 12.37 | 11.87 | 11.93 | 790,767 | -0.43(-3.48%) |
Jun 20, 2018 | 12.57 | 12.59 | 12.12 | 12.36 | 678,304 | +0.00(+0.00%) |
Jun 19, 2018 | 12.75 | 12.99 | 12.35 | 12.36 | 652,526 | -0.60(-4.63%) |
Jun 18, 2018 | 12.56 | 13.18 | 12.53 | 12.96 | 591,684 | +0.39(+3.10%) |
Jun 15, 2018 | 12.82 | 12.56 | 12.57 | 1,557,342 | +0.01(+0.08%) | |
Jun 14, 2018 | 12.94 | 12.94 | 12.45 | 12.56 | 737,520 | -0.10(-0.79%) |
Jun 13, 2018 | 12.28 | 12.81 | 12.28 | 12.66 | 761,504 | +0.30(+2.43%) |
Jun 12, 2018 | 12.52 | 12.92 | 12.18 | 12.36 | 748,864 | -0.22(-1.75%) |
Jun 11, 2018 | 12.24 | 12.96 | 12.21 | 12.58 | 1,245,004 | +0.21(+1.70%) |
Jun 08, 2018 | 13.36 | 13.70 | 12.06 | 12.37 | 1,068,038 | -1.05(-7.82%) |
Jun 07, 2018 | 13.01 | 13.48 | 13.00 | 13.42 | 1,318,345 | +0.45(+3.47%) |
Jun 06, 2018 | 12.99 | 12.97 | 1,219,867 | +0.41(+3.26%) | ||
Jun 05, 2018 | 12.42 | 12.62 | 11.94 | 12.56 | 1,716,136 | +0.10(+0.80%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.43 | 12.46 | 1,069,499 | -1.10(-8.11%) |
Jun 01, 2018 | 13.89 | 13.96 | 13.36 | 13.56 | 570,932 | -0.25(-1.81%) |
May 31, 2018 | 14.09 | 14.28 | 13.80 | 13.81 | 464,926 | -0.35(-2.47%) |
May 30, 2018 | 13.86 | 14.23 | 13.84 | 14.16 | 550,494 | +0.35(+2.53%) |
May 29, 2018 | 13.93 | 14.30 | 13.70 | 13.81 | 748,204 | -0.17(-1.22%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.98(-6.55%) | |
May 24, 2018 | 14.90 | 15.15 | 14.78 | 14.96 | 493,473 | -0.15(-0.99%) |
May 23, 2018 | 15.34 | 15.44 | 14.75 | 15.11 | 854,595 | -0.30(-1.95%) |
May 22, 2018 | 16.14 | 16.19 | 15.30 | 15.41 | 865,876 | -0.66(-4.11%) |
May 21, 2018 | 16.21 | 16.31 | 15.89 | 16.07 | 568,709 | +0.07(+0.44%) |
May 18, 2018 | 16.59 | 16.67 | 15.85 | 16.00 | 607,792 | -0.59(-3.56%) |
May 17, 2018 | 16.29 | 16.88 | 16.19 | 16.59 | 692,265 | +0.30(+1.84%) |
May 16, 2018 | 15.91 | 16.35 | 15.74 | 16.29 | 736,077 | +0.46(+2.91%) |
May 15, 2018 | 15.55 | 15.95 | 15.45 | 15.83 | 563,297 | +0.15(+0.96%) |
May 14, 2018 | 16.51 | 16.85 | 15.37 | 15.68 | 693,621 | -0.79(-4.80%) |
May 11, 2018 | 16.59 | 17.00 | 16.43 | 16.47 | 627,994 | -0.20(-1.20%) |
May 10, 2018 | 16.70 | 16.89 | 16.17 | 16.67 | 634,678 | +0.28(+1.71%) |
May 09, 2018 | 16.52 | 17.35 | 15.60 | 16.39 | 1,325,246 | -0.77(-4.49%) |
May 08, 2018 | 16.71 | 17.16 | 16.33 | 17.16 | 461,008 | +0.37(+2.20%) |
May 07, 2018 | 16.68 | 17.32 | 16.47 | 16.79 | 773,735 | +0.39(+2.38%) |
May 04, 2018 | 16.24 | 16.53 | 16.13 | 16.40 | 449,939 | +0.12(+0.74%) |
May 03, 2018 | 16.53 | 16.67 | 16.16 | 16.28 | 406,166 | -0.25(-1.51%) |
May 02, 2018 | 16.43 | 16.83 | 16.32 | 16.53 | 325,013 | +0.09(+0.55%) |
May 01, 2018 | 16.61 | 16.71 | 16.10 | 16.44 | 355,191 | -0.28(-1.67%) |
Apr 30, 2018 | 16.48 | 16.87 | 16.44 | 16.72 | 368,139 | +0.24(+1.46%) |
Apr 27, 2018 | 16.90 | 17.00 | 16.22 | 16.48 | 316,774 | -0.41(-2.43%) |
Apr 26, 2018 | 16.29 | 16.89 | 16.03 | 16.89 | 457,641 | +0.79(+4.91%) |
Apr 25, 2018 | 16.00 | 16.40 | 15.96 | 16.10 | 602,011 | +0.12(+0.75%) |
Apr 24, 2018 | 16.97 | 17.10 | 15.63 | 15.98 | 649,925 | -1.02(-6.00%) |
Apr 23, 2018 | 16.49 | 17.03 | 16.11 | 17.00 | 517,428 | +0.50(+3.03%) |
Apr 20, 2018 | 16.15 | 16.68 | 15.96 | 16.50 | 332,110 | +0.31(+1.91%) |
Apr 19, 2018 | 16.30 | 16.85 | 16.18 | 16.19 | 686,080 | -0.22(-1.34%) |
Apr 18, 2018 | 15.41 | 16.48 | 15.17 | 16.41 | 1,271,654 | +1.30(+8.60%) |
Apr 17, 2018 | 14.70 | 15.23 | 14.64 | 15.11 | 437,663 | +0.37(+2.51%) |
Apr 16, 2018 | 14.84 | 15.00 | 14.65 | 14.74 | 387,130 | -0.07(-0.47%) |
Apr 13, 2018 | 14.65 | 14.89 | 14.54 | 14.81 | 233,442 | +0.31(+2.14%) |
Apr 12, 2018 | 14.29 | 14.57 | 13.96 | 14.50 | 407,633 | +0.25(+1.75%) |
Apr 11, 2018 | 13.89 | 14.28 | 13.65 | 14.25 | 375,842 | +0.30(+2.15%) |
Apr 10, 2018 | 13.59 | 13.98 | 13.35 | 13.95 | 413,523 | +0.65(+4.89%) |
Apr 09, 2018 | 13.24 | 13.50 | 13.15 | 13.30 | 422,988 | +0.12(+0.91%) |
Apr 06, 2018 | 13.62 | 13.88 | 12.89 | 13.18 | 481,555 | -0.57(-4.15%) |
Apr 05, 2018 | 13.40 | 13.90 | 13.29 | 13.75 | 364,904 | +0.43(+3.23%) |
Apr 04, 2018 | 13.25 | 13.63 | 13.13 | 13.32 | 450,830 | -0.22(-1.62%) |
Apr 03, 2018 | 13.74 | 13.76 | 13.33 | 13.54 | 488,906 | -0.19(-1.38%) |
Apr 02, 2018 | 14.28 | 14.39 | 13.53 | 13.73 | 448,597 | -0.62(-4.32%) |
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.10(+0.70%) | |
Mar 28, 2018 | 14.33 | 14.50 | 13.81 | 14.25 | 592,898 | +0.06(+0.42%) |
Mar 27, 2018 | 14.17 | 14.55 | 14.10 | 14.19 | 590,763 | +0.12(+0.85%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.72 | 14.07 | 477,478 | +0.06(+0.43%) |
Mar 23, 2018 | 14.49 | 14.57 | 13.70 | 14.01 | 901,415 | -0.43(-2.98%) |
Mar 22, 2018 | 14.42 | 14.78 | 14.34 | 14.44 | 798,462 | -0.08(-0.55%) |
Mar 21, 2018 | 13.99 | 14.66 | 13.80 | 14.52 | 565,424 | +0.63(+4.54%) |
Mar 20, 2018 | 13.71 | 13.94 | 13.60 | 13.89 | 638,322 | +0.28(+2.06%) |
Mar 19, 2018 | 14.02 | 14.15 | 13.31 | 13.61 | 696,818 | -0.76(-5.29%) |
Mar 16, 2018 | 13.81 | 14.77 | 13.80 | 14.37 | 1,344,409 | +0.46(+3.31%) |
Mar 15, 2018 | 14.13 | 14.42 | 13.82 | 13.91 | 464,653 | -0.19(-1.35%) |
Mar 14, 2018 | 14.04 | 14.26 | 13.95 | 14.10 | 513,751 | +0.16(+1.15%) |
Mar 13, 2018 | 14.02 | 14.22 | 13.91 | 13.94 | 318,390 | -0.07(-0.50%) |
Mar 12, 2018 | 14.01 | 14.18 | 13.91 | 14.01 | 409,381 | +0.01(+0.07%) |
Mar 09, 2018 | 13.80 | 14.16 | 13.78 | 14.00 | 494,557 | +0.13(+0.94%) |
Mar 08, 2018 | 14.03 | 14.13 | 13.78 | 13.87 | 298,504 | -0.11(-0.79%) |
Mar 07, 2018 | 13.90 | 13.98 | 537,562 | -0.06(-0.43%) | ||
Mar 06, 2018 | 14.45 | 14.53 | 13.79 | 14.04 | 779,082 | -0.39(-2.70%) |
Mar 05, 2018 | 14.17 | 14.54 | 14.05 | 14.43 | 583,833 | +0.20(+1.41%) |
Mar 02, 2018 | 13.62 | 14.30 | 13.53 | 14.23 | 972,534 | +0.46(+3.34%) |
Mar 01, 2018 | 13.63 | 13.90 | 13.35 | 13.77 | 848,018 | +0.20(+1.47%) |
Feb 28, 2018 | 14.82 | 14.82 | 13.58 | 13.57 | 1,388,921 | -1.10(-7.50%) |
Feb 27, 2018 | 14.68 | 14.82 | 14.42 | 14.67 | 832,802 | +0.00(+0.00%) |
Feb 26, 2018 | 14.80 | 14.96 | 14.60 | 14.67 | 1,009,886 | +0.02(+0.14%) |
Feb 23, 2018 | 14.00 | 14.65 | 13.90 | 14.65 | 4,471,157 | -0.17(-1.15%) |
Feb 22, 2018 | 15.65 | 15.86 | 14.64 | 14.82 | 994,715 | -0.77(-4.94%) |
Feb 21, 2018 | 15.69 | 15.98 | 15.55 | 15.59 | 376,518 | -0.24(-1.52%) |
Feb 20, 2018 | 15.93 | 16.07 | 15.71 | 15.83 | 625,220 | +0.02(+0.13%) |
Feb 16, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | |
Feb 15, 2018 | 15.75 | 15.90 | 15.08 | 15.74 | 608,264 | +0.08(+0.51%) |
Feb 14, 2018 | 15.10 | 15.75 | 15.07 | 15.66 | 1,000,359 | +0.42(+2.76%) |
Feb 13, 2018 | 14.90 | 15.29 | 14.83 | 15.24 | 878,006 | +0.10(+0.66%) |
Feb 12, 2018 | 15.17 | 15.51 | 14.80 | 15.14 | 9,318,970 | +0.02(+0.13%) |
Feb 09, 2018 | 15.07 | 15.50 | 14.44 | 15.12 | 1,556,178 | +0.26(+1.75%) |
Feb 08, 2018 | 15.15 | 15.60 | 14.91 | 14.86 | 1,594,784 | -0.27(-1.78%) |
Feb 07, 2018 | 15.28 | 15.64 | 14.66 | 15.13 | 2,602,012 | +0.73(+5.07%) |
Feb 06, 2018 | 13.50 | 14.52 | 13.20 | 14.40 | 831,365 | +0.99(+7.38%) |
Feb 05, 2018 | 12.77 | 13.53 | 12.77 | 13.41 | 416,177 | +0.38(+2.92%) |
Feb 02, 2018 | 13.23 | 13.30 | 12.91 | 13.03 | 490,428 | -0.44(-3.27%) |
Feb 01, 2018 | 13.80 | 14.02 | 13.43 | 13.47 | 487,690 | -0.33(-2.39%) |
Jan 31, 2018 | 13.67 | 13.96 | 13.50 | 13.80 | 328,810 | +0.18(+1.32%) |
Jan 30, 2018 | 13.92 | 14.02 | 13.73 | 13.62 | 378,004 | -0.50(-3.54%) |
Jan 29, 2018 | 14.26 | 14.45 | 14.11 | 14.12 | 251,857 | -0.27(-1.88%) |
Jan 26, 2018 | 14.93 | 14.93 | 14.32 | 14.39 | 253,421 | -0.42(-2.84%) |
Jan 25, 2018 | 15.26 | 15.31 | 14.78 | 14.81 | 213,675 | -0.39(-2.57%) |
Jan 24, 2018 | 15.12 | 15.44 | 14.92 | 15.20 | 258,834 | +0.00(+0.00%) |
Jan 23, 2018 | 15.42 | 15.45 | 15.08 | 15.20 | 240,742 | -0.27(-1.75%) |
Jan 22, 2018 | 15.22 | 15.47 | 15.00 | 15.47 | 316,243 | +0.25(+1.64%) |
Jan 19, 2018 | 14.92 | 15.22 | 14.83 | 15.22 | 250,854 | +0.14(+0.93%) |
Jan 18, 2018 | 15.30 | 15.54 | 15.01 | 15.08 | 453,914 | -0.47(-3.02%) |
Jan 17, 2018 | 15.08 | 15.73 | 14.89 | 15.55 | 366,344 | +0.62(+4.15%) |
Jan 16, 2018 | 15.77 | 15.95 | 14.88 | 14.93 | 569,693 | -0.77(-4.90%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.39(+2.55%) | |
Jan 11, 2018 | 14.51 | 15.85 | 14.51 | 15.31 | 1,080,575 | +0.81(+5.59%) |
Jan 10, 2018 | 14.10 | 14.28 | 13.98 | 14.50 | 395,484 | +0.20(+1.40%) |
Jan 09, 2018 | 14.83 | 14.94 | 14.30 | 14.30 | 376,094 | -0.45(-3.05%) |
Jan 08, 2018 | 14.70 | 14.82 | 14.36 | 14.75 | 340,258 | -0.04(-0.27%) |
Jan 05, 2018 | 14.55 | 14.79 | 14.43 | 14.79 | 277,190 | -0.04(-0.27%) |
Jan 04, 2018 | 14.54 | 14.87 | 14.22 | 14.83 | 396,442 | +0.41(+2.84%) |
Jan 03, 2018 | 14.57 | 14.71 | 14.21 | 14.42 | 335,014 | -0.13(-0.89%) |
Jan 02, 2018 | 13.74 | 14.58 | 13.74 | 14.55 | 409,940 | +0.65(+4.68%) |
Dec 29, 2017 | 13.90 | 13.90 | 13.90 | 0 | -0.65(-4.47%) | |
Dec 28, 2017 | 14.65 | 14.71 | 14.44 | 14.55 | 260,901 | -0.02(-0.14%) |
Dec 27, 2017 | 14.40 | 14.65 | 14.11 | 14.57 | 433,914 | +0.13(+0.90%) |
Dec 26, 2017 | 14.61 | 14.71 | 14.36 | 14.44 | 317,389 | -0.20(-1.37%) |
Dec 22, 2017 | 14.55 | 14.88 | 14.51 | 14.64 | 518,497 | +0.14(+0.97%) |
Dec 21, 2017 | 14.24 | 14.56 | 13.85 | 14.50 | 512,894 | +0.54(+3.87%) |
Dec 20, 2017 | 13.43 | 14.11 | 13.34 | 13.96 | 417,954 | +0.52(+3.87%) |
Dec 19, 2017 | 13.25 | 13.82 | 13.21 | 13.44 | 330,745 | +0.22(+1.66%) |
Dec 18, 2017 | 12.90 | 13.29 | 12.83 | 13.22 | 273,199 | +0.38(+2.96%) |
Dec 15, 2017 | 13.19 | 13.40 | 12.81 | 12.84 | 639,743 | -0.42(-3.17%) |
Dec 14, 2017 | 13.14 | 13.48 | 13.08 | 13.26 | 232,214 | +0.02(+0.15%) |
Dec 13, 2017 | 13.21 | 13.47 | 13.04 | 13.24 | 297,418 | +0.15(+1.15%) |
Dec 12, 2017 | 13.70 | 13.70 | 12.98 | 13.09 | 418,561 | -0.49(-3.61%) |
Dec 11, 2017 | 13.48 | 13.82 | 13.45 | 13.58 | 293,535 | +0.20(+1.49%) |
Dec 08, 2017 | 13.39 | 13.72 | 13.36 | 13.38 | 172,370 | +0.00(+0.00%) |
Dec 07, 2017 | 13.17 | 13.68 | 13.17 | 359,773 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.15 | 14.28 | 13.19 | 13.24 | 536,784 | -1.18(-8.18%) |
Dec 05, 2017 | 15.00 | 15.13 | 14.36 | 14.42 | 513,281 | -0.38(-2.57%) |
Dec 04, 2017 | 14.70 | 14.89 | 14.56 | 14.80 | 695,784 | +0.30(+2.07%) |
Dec 01, 2017 | 14.30 | 15.09 | 14.29 | 14.50 | 453,662 | +0.32(+2.26%) |
Nov 30, 2017 | 13.95 | 14.42 | 13.84 | 14.18 | 434,855 | +0.38(+2.75%) |
Nov 29, 2017 | 13.78 | 14.07 | 13.68 | 13.80 | 237,029 | -0.04(-0.29%) |
Nov 28, 2017 | 13.77 | 13.90 | 13.57 | 13.84 | 208,093 | +0.05(+0.36%) |
Nov 27, 2017 | 14.06 | 14.14 | 13.67 | 13.79 | 365,850 | -0.27(-1.92%) |
Nov 24, 2017 | 14.22 | 14.25 | 14.03 | 14.06 | 95,867 | -0.06(-0.42%) |
Nov 22, 2017 | 13.40 | 14.20 | 13.27 | 14.12 | 470,532 | +0.95(+7.21%) |
Nov 21, 2017 | 13.40 | 13.64 | 13.02 | 13.17 | 259,218 | -0.24(-1.79%) |
Nov 20, 2017 | 13.77 | 13.78 | 13.29 | 13.41 | 223,444 | -0.46(-3.32%) |
Nov 17, 2017 | 13.45 | 13.95 | 13.30 | 13.87 | 523,124 | +0.41(+3.05%) |
Nov 16, 2017 | 12.81 | 13.50 | 12.68 | 13.46 | 360,990 | +0.67(+5.24%) |
Nov 15, 2017 | 12.66 | 12.89 | 12.47 | 12.79 | 277,575 | -0.10(-0.78%) |
Nov 14, 2017 | 13.09 | 13.20 | 12.75 | 12.89 | 296,055 | -0.35(-2.64%) |
Nov 13, 2017 | 13.61 | 13.61 | 13.21 | 13.24 | 237,485 | -0.43(-3.15%) |
Nov 10, 2017 | 13.52 | 13.90 | 13.37 | 13.67 | 472,900 | +0.15(+1.11%) |
Nov 09, 2017 | 13.16 | 13.64 | 12.84 | 13.52 | 372,840 | +0.44(+3.36%) |
Nov 08, 2017 | 13.60 | 13.62 | 13.07 | 13.08 | 306,559 | -0.67(-4.87%) |
Nov 07, 2017 | 13.73 | 13.77 | 13.27 | 13.75 | 300,917 | +0.13(+0.95%) |
Nov 06, 2017 | 13.10 | 13.69 | 12.95 | 13.62 | 436,373 | +0.66(+5.09%) |
Nov 03, 2017 | 12.98 | 13.07 | 12.73 | 12.96 | 247,715 | -0.07(-0.54%) |
Nov 02, 2017 | 13.26 | 13.49 | 12.87 | 13.03 | 279,570 | -0.25(-1.88%) |