Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.10 | 15.15 | 14.60 | 14.85 | 832,000 | -0.25(-1.66%) |
Sep 27, 2018 | 15.30 | 15.40 | 15.07 | 15.10 | 318,495 | -0.20(-1.31%) |
Sep 26, 2018 | 15.10 | 15.55 | 14.85 | 15.30 | 671,361 | +0.20(+1.32%) |
Sep 25, 2018 | 14.85 | 15.20 | 14.70 | 15.10 | 270,473 | +0.20(+1.34%) |
Sep 24, 2018 | 14.45 | 14.95 | 14.20 | 14.90 | 439,929 | +0.35(+2.41%) |
Sep 21, 2018 | 14.20 | 14.60 | 14.15 | 14.55 | 1,350,800 | +0.30(+2.11%) |
Sep 20, 2018 | 14.75 | 14.75 | 14.15 | 14.25 | 254,340 | -0.45(-3.06%) |
Sep 19, 2018 | 14.70 | 15.00 | 14.55 | 14.70 | 312,508 | -0.05(-0.34%) |
Sep 18, 2018 | 14.30 | 14.90 | 14.30 | 14.75 | 530,542 | +0.55(+3.87%) |
Sep 17, 2018 | 14.70 | 14.70 | 14.15 | 14.20 | 676,779 | -0.50(-3.40%) |
Sep 14, 2018 | 14.45 | 14.88 | 14.35 | 14.70 | 997,500 | +0.25(+1.73%) |
Sep 13, 2018 | 14.70 | 14.80 | 14.10 | 14.45 | 1,009,921 | -0.20(-1.37%) |
Sep 12, 2018 | 14.60 | 14.75 | 14.50 | 14.65 | 266,104 | +0.00(+0.00%) |
Sep 11, 2018 | 14.40 | 14.78 | 14.35 | 14.65 | 207,830 | +0.15(+1.03%) |
Sep 10, 2018 | 14.55 | 14.65 | 14.38 | 14.50 | 169,686 | +0.00(+0.00%) |
Sep 07, 2018 | 14.40 | 14.80 | 14.25 | 14.50 | 179,400 | +0.05(+0.35%) |
Sep 06, 2018 | 14.65 | 14.90 | 14.25 | 14.45 | 401,339 | -0.20(-1.37%) |
Sep 05, 2018 | 15.30 | 15.30 | 14.65 | 14.65 | 381,735 | -0.65(-4.25%) |
Sep 04, 2018 | 15.75 | 15.75 | 15.10 | 15.30 | 249,334 | -0.55(-3.47%) |
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.25(+1.60%) | |
Aug 30, 2018 | 15.65 | 15.88 | 15.55 | 15.60 | 188,733 | -0.10(-0.64%) |
Aug 29, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 175,409 | +0.35(+2.28%) |
Aug 28, 2018 | 15.50 | 15.50 | 15.20 | 15.35 | 306,590 | -0.10(-0.65%) |
Aug 27, 2018 | 15.50 | 15.53 | 15.32 | 15.45 | 445,744 | +0.05(+0.32%) |
Aug 24, 2018 | 15.40 | 15.50 | 15.20 | 15.40 | 217,600 | +0.05(+0.33%) |
Aug 23, 2018 | 15.45 | 15.50 | 15.07 | 15.35 | 226,342 | -0.15(-0.97%) |
Aug 22, 2018 | 15.45 | 15.70 | 15.40 | 15.50 | 229,911 | +0.05(+0.32%) |
Aug 21, 2018 | 15.45 | 15.60 | 15.35 | 15.45 | 218,075 | +0.05(+0.32%) |
Aug 20, 2018 | 15.30 | 15.55 | 15.20 | 15.40 | 203,245 | +0.10(+0.65%) |
Aug 17, 2018 | 15.20 | 15.35 | 15.05 | 15.30 | 235,700 | +0.00(+0.00%) |
Aug 16, 2018 | 15.40 | 15.70 | 15.25 | 15.30 | 216,297 | +0.00(+0.00%) |
Aug 15, 2018 | 15.55 | 15.55 | 14.90 | 15.30 | 317,698 | -0.40(-2.55%) |
Aug 14, 2018 | 15.40 | 15.85 | 15.30 | 15.70 | 448,369 | +0.45(+2.95%) |
Aug 13, 2018 | 15.50 | 15.60 | 15.25 | 15.25 | 423,078 | -0.15(-0.97%) |
Aug 10, 2018 | 15.70 | 15.75 | 15.30 | 15.40 | 461,800 | -0.35(-2.22%) |
Aug 09, 2018 | 15.55 | 16.05 | 15.45 | 15.75 | 303,582 | +0.15(+0.96%) |
Aug 08, 2018 | 15.60 | 15.75 | 15.35 | 15.60 | 282,121 | +0.00(+0.00%) |
Aug 07, 2018 | 15.45 | 15.70 | 15.30 | 15.60 | 489,298 | +0.15(+0.97%) |
Aug 06, 2018 | 15.15 | 15.72 | 14.90 | 15.45 | 482,596 | +0.32(+2.15%) |
Aug 03, 2018 | 14.35 | 15.25 | 14.05 | 15.12 | 669,600 | +0.78(+5.40%) |
Aug 02, 2018 | 14.40 | 14.75 | 13.20 | 14.35 | 1,768,255 | -2.30(-13.81%) |
Aug 01, 2018 | 16.60 | 16.82 | 16.20 | 16.65 | 615,667 | +0.00(+0.00%) |
Jul 31, 2018 | 16.65 | 17.02 | 16.30 | 16.65 | 455,513 | -0.05(-0.30%) |
Jul 30, 2018 | 16.80 | 17.25 | 16.57 | 16.70 | 629,162 | -0.05(-0.30%) |
Jul 27, 2018 | 18.05 | 18.30 | 16.50 | 16.75 | 550,000 | -1.15(-6.42%) |
Jul 26, 2018 | 18.02 | 17.60 | 17.90 | 473,381 | +0.05(+0.28%) | |
Jul 25, 2018 | 17.40 | 17.90 | 17.25 | 17.85 | 308,787 | +0.50(+2.88%) |
Jul 24, 2018 | 17.80 | 17.90 | 17.10 | 17.35 | 270,512 | -0.35(-1.98%) |
Jul 23, 2018 | 17.50 | 17.75 | 17.23 | 17.70 | 249,173 | +0.20(+1.14%) |
Jul 20, 2018 | 17.85 | 18.00 | 17.45 | 17.50 | 297,963 | -0.40(-2.23%) |
Jul 19, 2018 | 18.00 | 18.15 | 17.80 | 17.90 | 339,981 | -0.15(-0.83%) |
Jul 18, 2018 | 17.90 | 18.10 | 17.73 | 18.05 | 329,982 | +0.15(+0.84%) |
Jul 17, 2018 | 17.40 | 18.05 | 17.25 | 17.90 | 576,488 | +0.35(+1.99%) |
Jul 16, 2018 | 17.35 | 17.60 | 17.16 | 17.55 | 297,061 | +0.25(+1.45%) |
Jul 13, 2018 | 17.50 | 17.70 | 17.10 | 17.30 | 212,781 | -0.25(-1.42%) |
Jul 12, 2018 | 17.75 | 16.90 | 17.55 | 492,061 | +0.55(+3.24%) | |
Jul 11, 2018 | 16.90 | 17.75 | 16.80 | 17.00 | 447,817 | +0.30(+1.80%) |
Jul 10, 2018 | 17.10 | 17.15 | 16.62 | 16.70 | 472,965 | -0.35(-2.05%) |
Jul 09, 2018 | 17.30 | 17.30 | 16.85 | 17.05 | 276,475 | -0.10(-0.58%) |
Jul 06, 2018 | 16.85 | 17.20 | 16.80 | 17.15 | 390,732 | +0.20(+1.18%) |
Jul 05, 2018 | 17.00 | 16.20 | 16.95 | 861,723 | +0.60(+3.67%) | |
Jul 03, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) | |
Jul 02, 2018 | 15.95 | 16.40 | 15.85 | 16.30 | 492,302 | +0.20(+1.24%) |
Jun 29, 2018 | 16.55 | 16.65 | 16.02 | 16.10 | 674,965 | -0.40(-2.42%) |
Jun 28, 2018 | 16.25 | 16.60 | 16.07 | 16.50 | 503,732 | +0.20(+1.23%) |
Jun 27, 2018 | 16.50 | 16.75 | 16.30 | 16.30 | 468,613 | -0.05(-0.31%) |
Jun 26, 2018 | 16.15 | 16.35 | 15.90 | 16.35 | 470,372 | +0.25(+1.55%) |
Jun 25, 2018 | 16.35 | 16.50 | 15.85 | 16.10 | 872,652 | -0.40(-2.42%) |
Jun 22, 2018 | 16.60 | 16.75 | 16.30 | 16.50 | 2,261,923 | +0.05(+0.30%) |
Jun 21, 2018 | 17.05 | 17.25 | 16.40 | 16.45 | 1,349,643 | -0.65(-3.80%) |
Jun 20, 2018 | 17.25 | 17.45 | 17.05 | 17.10 | 429,923 | -0.15(-0.87%) |
Jun 19, 2018 | 17.20 | 17.45 | 16.75 | 17.25 | 504,867 | +0.05(+0.29%) |
Jun 18, 2018 | 16.80 | 17.20 | 16.80 | 17.20 | 1,485,194 | +0.30(+1.78%) |
Jun 15, 2018 | 16.85 | 16.85 | 16.90 | 816,019 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.50 | 16.85 | 15.55 | 16.85 | 542,328 | +0.35(+2.12%) |
Jun 13, 2018 | 17.05 | 17.05 | 16.40 | 16.50 | 599,206 | -0.40(-2.37%) |
Jun 12, 2018 | 16.60 | 17.15 | 16.55 | 16.90 | 492,275 | +0.30(+1.81%) |
Jun 11, 2018 | 16.20 | 16.70 | 16.10 | 16.60 | 581,994 | +0.45(+2.79%) |
Jun 08, 2018 | 16.25 | 16.45 | 15.60 | 16.15 | 646,969 | +0.00(+0.00%) |
Jun 07, 2018 | 16.25 | 16.50 | 15.97 | 16.15 | 1,051,806 | -0.15(-0.92%) |
Jun 06, 2018 | 17.20 | 17.20 | 16.08 | 16.30 | 877,671 | -0.50(-2.98%) |
Jun 05, 2018 | 16.05 | 16.80 | 16.00 | 16.80 | 759,470 | +0.75(+4.67%) |
Jun 04, 2018 | 15.65 | 16.15 | 15.55 | 16.05 | 890,783 | +0.40(+2.56%) |
Jun 01, 2018 | 14.80 | 15.65 | 14.80 | 15.65 | 910,242 | +1.00(+6.83%) |
May 31, 2018 | 14.25 | 14.75 | 14.18 | 14.65 | 1,174,983 | +0.40(+2.81%) |
May 30, 2018 | 14.00 | 14.32 | 13.75 | 14.25 | 930,665 | +0.40(+2.89%) |
May 29, 2018 | 13.50 | 13.85 | 13.35 | 13.85 | 843,546 | +0.25(+1.84%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
May 24, 2018 | 13.25 | 13.53 | 13.20 | 13.50 | 414,342 | +0.20(+1.50%) |
May 23, 2018 | 13.15 | 13.30 | 13.07 | 13.30 | 844,892 | +0.10(+0.76%) |
May 22, 2018 | 12.95 | 13.20 | 12.80 | 13.20 | 838,130 | +0.35(+2.72%) |
May 21, 2018 | 12.75 | 13.20 | 12.75 | 12.85 | 321,510 | +0.10(+0.78%) |
May 18, 2018 | 13.20 | 13.20 | 12.75 | 12.75 | 1,172,141 | -0.40(-3.04%) |
May 17, 2018 | 12.75 | 13.25 | 12.75 | 13.15 | 1,074,446 | +0.40(+3.14%) |
May 16, 2018 | 12.45 | 12.97 | 12.26 | 12.75 | 906,353 | +0.40(+3.24%) |
May 15, 2018 | 12.15 | 12.57 | 12.03 | 12.35 | 608,352 | +0.10(+0.82%) |
May 14, 2018 | 12.30 | 12.80 | 12.10 | 12.25 | 507,946 | -0.10(-0.81%) |
May 11, 2018 | 12.40 | 12.50 | 12.17 | 12.35 | 466,034 | +0.05(+0.41%) |
May 10, 2018 | 11.95 | 12.55 | 11.75 | 12.30 | 1,337,387 | +0.25(+2.07%) |
May 09, 2018 | 11.05 | 12.40 | 10.90 | 12.05 | 3,357,548 | +2.80(+30.27%) |
May 08, 2018 | 9.400 | 9.450 | 9.050 | 9.250 | 1,436,911 | -0.20(-2.12%) |
May 07, 2018 | 9.150 | 9.675 | 9.100 | 9.450 | 1,028,572 | +0.35(+3.85%) |
May 04, 2018 | 9.000 | 9.250 | 8.750 | 9.100 | 592,808 | +0.10(+1.11%) |
May 03, 2018 | 9.250 | 9.250 | 8.950 | 9.000 | 714,121 | -0.30(-3.23%) |
May 02, 2018 | 9.200 | 9.475 | 9.150 | 9.300 | 538,490 | +0.10(+1.09%) |
May 01, 2018 | 9.200 | 9.225 | 9.000 | 9.200 | 278,775 | +0.00(+0.00%) |
Apr 30, 2018 | 9.350 | 9.350 | 9.050 | 9.200 | 357,638 | -0.05(-0.54%) |
Apr 27, 2018 | 9.300 | 9.450 | 9.000 | 9.250 | 1,064,726 | +0.05(+0.54%) |
Apr 26, 2018 | 9.700 | 9.750 | 9.150 | 9.200 | 673,698 | -0.40(-4.17%) |
Apr 25, 2018 | 10.80 | 10.80 | 9.600 | 9.600 | 777,759 | -1.25(-11.52%) |
Apr 24, 2018 | 11.30 | 11.32 | 10.80 | 10.85 | 346,475 | -0.35(-3.12%) |
Apr 23, 2018 | 10.90 | 11.49 | 10.80 | 11.20 | 463,745 | +0.35(+3.23%) |
Apr 20, 2018 | 10.75 | 11.00 | 10.55 | 10.85 | 384,471 | +0.05(+0.46%) |
Apr 19, 2018 | 10.90 | 11.00 | 10.75 | 10.80 | 249,262 | -0.15(-1.37%) |
Apr 18, 2018 | 11.00 | 11.10 | 10.75 | 10.95 | 306,311 | -0.05(-0.45%) |
Apr 17, 2018 | 10.80 | 11.10 | 10.65 | 11.00 | 373,218 | +0.30(+2.80%) |
Apr 16, 2018 | 10.45 | 10.95 | 10.30 | 10.70 | 384,889 | +0.30(+2.88%) |
Apr 13, 2018 | 10.55 | 10.60 | 10.32 | 10.40 | 217,154 | -0.10(-0.95%) |
Apr 12, 2018 | 10.40 | 10.53 | 10.38 | 10.50 | 196,768 | +0.10(+0.96%) |
Apr 11, 2018 | 10.50 | 10.62 | 10.35 | 10.40 | 267,417 | -0.10(-0.95%) |
Apr 10, 2018 | 10.25 | 10.70 | 10.20 | 10.50 | 474,878 | +0.40(+3.96%) |
Apr 09, 2018 | 10.30 | 10.38 | 10.10 | 10.10 | 393,003 | -0.15(-1.46%) |
Apr 06, 2018 | 10.25 | 691,128 | -0.45(-4.21%) | |||
Apr 05, 2018 | 10.80 | 10.97 | 10.68 | 10.70 | 542,282 | -0.05(-0.47%) |
Apr 04, 2018 | 10.20 | 10.82 | 10.20 | 10.75 | 572,796 | +0.30(+2.87%) |
Apr 03, 2018 | 10.20 | 10.45 | 10.15 | 10.45 | 476,902 | +0.25(+2.45%) |
Apr 02, 2018 | 10.65 | 10.65 | 10.20 | 10.20 | 505,217 | -0.55(-5.12%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.20(+1.90%) | |
Mar 28, 2018 | 10.45 | 10.72 | 10.20 | 10.55 | 596,845 | +0.15(+1.44%) |
Mar 27, 2018 | 11.00 | 11.00 | 10.38 | 10.40 | 617,914 | -0.60(-5.45%) |
Mar 26, 2018 | 10.55 | 11.05 | 10.40 | 11.00 | 657,066 | +0.60(+5.77%) |
Mar 23, 2018 | 10.55 | 10.85 | 10.35 | 10.40 | 481,928 | -0.10(-0.95%) |
Mar 22, 2018 | 10.85 | 11.15 | 10.45 | 10.50 | 384,973 | -0.40(-3.67%) |
Mar 21, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 383,371 | -0.15(-1.36%) |
Mar 20, 2018 | 11.50 | 11.50 | 11.00 | 11.05 | 485,976 | -0.45(-3.91%) |
Mar 19, 2018 | 11.75 | 11.78 | 11.25 | 11.50 | 440,966 | -0.35(-2.95%) |
Mar 16, 2018 | 11.70 | 11.90 | 11.55 | 11.85 | 1,135,346 | +0.10(+0.85%) |
Mar 15, 2018 | 11.85 | 12.20 | 11.65 | 11.75 | 488,977 | -0.10(-0.84%) |
Mar 14, 2018 | 11.35 | 11.95 | 11.28 | 11.85 | 575,432 | +0.50(+4.41%) |
Mar 13, 2018 | 11.70 | 11.80 | 11.30 | 11.35 | 560,455 | -0.25(-2.16%) |
Mar 12, 2018 | 11.50 | 11.65 | 11.35 | 11.60 | 574,592 | +0.15(+1.31%) |
Mar 09, 2018 | 11.55 | 11.55 | 11.32 | 11.45 | 545,203 | +0.00(+0.00%) |
Mar 08, 2018 | 11.50 | 11.55 | 11.18 | 11.45 | 543,020 | -0.05(-0.43%) |
Mar 07, 2018 | 11.25 | 11.80 | 11.20 | 11.50 | 959,222 | +0.05(+0.44%) |
Mar 06, 2018 | 11.05 | 11.50 | 11.00 | 11.45 | 728,857 | +0.30(+2.69%) |
Mar 05, 2018 | 10.35 | 11.20 | 10.35 | 11.15 | 722,864 | +0.78(+7.47%) |
Mar 02, 2018 | 10.15 | 10.43 | 9.900 | 10.38 | 633,722 | +0.03(+0.24%) |
Mar 01, 2018 | 10.35 | 10.60 | 10.15 | 10.35 | 821,153 | -0.05(-0.48%) |
Feb 28, 2018 | 10.50 | 10.60 | 10.22 | 10.40 | 885,850 | +0.00(+0.00%) |
Feb 27, 2018 | 10.85 | 11.15 | 10.35 | 10.40 | 818,856 | -0.50(-4.59%) |
Feb 26, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 741,934 | -0.35(-3.11%) |
Feb 23, 2018 | 11.20 | 11.45 | 11.05 | 11.25 | 1,743,626 | +0.15(+1.35%) |
Feb 22, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 845,231 | -0.20(-1.77%) |
Feb 21, 2018 | 11.35 | 11.55 | 11.18 | 11.30 | 506,561 | -0.05(-0.44%) |
Feb 20, 2018 | 11.55 | 11.75 | 11.30 | 11.35 | 789,087 | -0.33(-2.78%) |
Feb 16, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.43(+3.78%) | |
Feb 15, 2018 | 12.45 | 12.85 | 10.95 | 11.25 | 3,677,585 | +0.45(+4.17%) |
Feb 14, 2018 | 10.40 | 10.85 | 10.15 | 10.80 | 1,666,861 | +0.30(+2.86%) |
Feb 13, 2018 | 9.700 | 10.55 | 9.600 | 10.50 | 2,593,577 | +0.80(+8.25%) |
Feb 12, 2018 | 9.950 | 9.950 | 9.300 | 9.700 | 617,380 | -0.20(-2.02%) |
Feb 09, 2018 | 10.40 | 10.62 | 9.350 | 9.900 | 1,085,705 | -0.70(-6.60%) |
Feb 08, 2018 | 11.00 | 10.60 | 10.60 | 1,142,331 | -0.40(-3.64%) | |
Feb 07, 2018 | 10.65 | 11.00 | 10.45 | 11.00 | 1,867,672 | +0.20(+1.85%) |
Feb 06, 2018 | 8.700 | 10.95 | 8.700 | 10.80 | 2,741,338 | +1.78(+19.67%) |
Feb 05, 2018 | 8.450 | 9.200 | 8.450 | 9.025 | 1,424,810 | +0.53(+6.18%) |
Feb 02, 2018 | 8.600 | 8.725 | 8.450 | 8.500 | 1,141,708 | -0.25(-2.86%) |
Feb 01, 2018 | 8.700 | 8.950 | 8.700 | 8.750 | 795,120 | -0.05(-0.57%) |
Jan 31, 2018 | 9.050 | 9.050 | 8.750 | 8.800 | 794,598 | -0.20(-2.22%) |
Jan 30, 2018 | 9.450 | 9.600 | 9.000 | 9.000 | 854,902 | -0.65(-6.74%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.525 | 9.650 | 666,502 | -0.10(-1.03%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 748,611 | +0.05(+0.52%) |
Jan 25, 2018 | 9.700 | 9.800 | 9.525 | 9.700 | 634,085 | +0.05(+0.52%) |
Jan 24, 2018 | 9.800 | 9.900 | 9.650 | 9.650 | 1,117,409 | -0.15(-1.53%) |
Jan 23, 2018 | 10.20 | 10.55 | 9.750 | 9.800 | 1,010,382 | -0.45(-4.39%) |
Jan 22, 2018 | 9.600 | 10.25 | 9.500 | 10.25 | 668,868 | +0.70(+7.33%) |
Jan 19, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 617,993 | -0.05(-0.52%) |
Jan 18, 2018 | 9.650 | 9.750 | 9.450 | 9.600 | 539,839 | -0.10(-1.03%) |
Jan 17, 2018 | 9.800 | 9.950 | 9.500 | 9.700 | 578,508 | -0.05(-0.51%) |
Jan 16, 2018 | 10.20 | 10.40 | 9.750 | 9.750 | 693,271 | -0.35(-3.47%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.45(+4.66%) | |
Jan 11, 2018 | 9.350 | 9.750 | 9.250 | 9.650 | 641,966 | +0.35(+3.76%) |
Jan 10, 2018 | 9.300 | 717,885 | +0.05(+0.54%) | |||
Jan 09, 2018 | 9.400 | 9.500 | 9.200 | 9.250 | 742,792 | -0.10(-1.07%) |
Jan 08, 2018 | 9.450 | 9.500 | 9.250 | 9.350 | 793,316 | -0.05(-0.53%) |
Jan 05, 2018 | 9.500 | 9.600 | 9.350 | 9.400 | 398,324 | +0.00(+0.00%) |
Jan 04, 2018 | 9.600 | 9.650 | 9.275 | 9.400 | 747,140 | -0.15(-1.57%) |
Jan 03, 2018 | 9.500 | 9.700 | 9.350 | 9.550 | 471,280 | +0.10(+1.06%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.300 | 9.450 | 392,685 | +0.02(+0.27%) |
Dec 29, 2017 | 9.425 | 9.425 | 9.425 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 9.400 | 9.450 | 9.250 | 9.400 | 313,849 | +0.00(+0.00%) |
Dec 27, 2017 | 9.400 | 9.450 | 9.300 | 9.400 | 517,746 | -0.05(-0.53%) |
Dec 26, 2017 | 9.400 | 9.500 | 9.300 | 9.450 | 438,117 | +0.05(+0.53%) |
Dec 22, 2017 | 9.500 | 9.500 | 9.300 | 9.400 | 420,936 | -0.10(-1.05%) |
Dec 21, 2017 | 9.450 | 9.600 | 9.450 | 9.500 | 295,037 | +0.05(+0.53%) |
Dec 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 412,772 | -0.10(-1.05%) |
Dec 19, 2017 | 9.850 | 9.850 | 9.400 | 9.550 | 533,175 | -0.30(-3.05%) |
Dec 18, 2017 | 9.800 | 9.850 | 9.550 | 9.850 | 989,373 | +0.20(+2.07%) |
Dec 15, 2017 | 9.350 | 9.700 | 9.250 | 9.650 | 1,733,313 | +0.30(+3.21%) |
Dec 14, 2017 | 9.450 | 9.450 | 9.200 | 9.350 | 664,863 | -0.05(-0.53%) |
Dec 13, 2017 | 9.550 | 9.650 | 9.400 | 9.400 | 774,576 | -0.12(-1.31%) |
Dec 12, 2017 | 9.650 | 9.750 | 9.500 | 9.525 | 457,813 | -0.12(-1.30%) |
Dec 11, 2017 | 9.350 | 9.650 | 9.300 | 9.650 | 784,258 | +0.35(+3.76%) |
Dec 08, 2017 | 9.350 | 9.500 | 9.225 | 9.300 | 582,076 | +0.00(+0.00%) |
Dec 07, 2017 | 9.300 | 9.350 | 9.150 | 9.300 | 1,437,696 | +0.05(+0.54%) |
Dec 06, 2017 | 9.250 | 9.380 | 9.200 | 9.250 | 1,428,853 | -0.05(-0.54%) |
Dec 05, 2017 | 9.400 | 9.475 | 9.250 | 9.300 | 1,003,347 | -0.15(-1.59%) |
Dec 04, 2017 | 9.350 | 9.800 | 9.300 | 9.450 | 1,436,946 | +0.15(+1.61%) |
Dec 01, 2017 | 9.400 | 9.400 | 9.150 | 9.300 | 1,938,872 | -0.05(-0.53%) |
Nov 30, 2017 | 9.450 | 9.550 | 9.100 | 9.350 | 2,035,510 | +0.00(+0.00%) |
Nov 29, 2017 | 9.550 | 9.700 | 9.250 | 9.350 | 1,070,893 | -0.20(-2.09%) |
Nov 28, 2017 | 9.300 | 9.600 | 9.150 | 9.550 | 873,839 | +0.35(+3.80%) |
Nov 27, 2017 | 9.300 | 9.800 | 9.200 | 9.200 | 1,582,676 | -0.05(-0.54%) |
Nov 24, 2017 | 9.250 | 9.425 | 9.100 | 9.250 | 373,045 | -0.05(-0.54%) |
Nov 22, 2017 | 8.900 | 9.450 | 8.750 | 9.300 | 616,483 | +0.45(+5.08%) |
Nov 21, 2017 | 8.300 | 8.950 | 8.275 | 8.850 | 1,422,948 | +0.60(+7.27%) |
Nov 20, 2017 | 8.450 | 8.500 | 8.150 | 8.250 | 1,955,892 | -0.10(-1.20%) |
Nov 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 1,252,412 | +0.00(+0.00%) |
Nov 16, 2017 | 8.400 | 8.550 | 8.200 | 8.350 | 722,686 | -0.05(-0.60%) |
Nov 15, 2017 | 8.150 | 8.450 | 7.900 | 8.400 | 691,600 | +0.20(+2.44%) |
Nov 14, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 1,038,891 | -0.30(-3.53%) |
Nov 13, 2017 | 8.550 | 8.700 | 8.400 | 8.500 | 924,977 | -0.05(-0.58%) |
Nov 10, 2017 | 8.700 | 8.850 | 8.550 | 8.550 | 610,232 | -0.20(-2.29%) |
Nov 09, 2017 | 8.700 | 8.925 | 8.550 | 8.750 | 782,443 | +0.07(+0.86%) |
Nov 08, 2017 | 8.450 | 8.875 | 7.950 | 8.675 | 2,398,242 | +0.18(+2.06%) |
Nov 07, 2017 | 9.800 | 9.800 | 8.450 | 8.500 | 2,336,616 | -3.00(-26.09%) |
Nov 06, 2017 | 11.15 | 11.53 | 11.05 | 11.50 | 1,011,390 | +0.30(+2.68%) |
Nov 03, 2017 | 11.20 | 11.25 | 10.95 | 11.20 | 478,868 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 854,364 | +0.45(+4.19%) |
Nov 01, 2017 | 10.90 | 11.00 | 10.75 | 10.75 | 830,566 | -0.05(-0.46%) |
Oct 31, 2017 | 10.85 | 11.15 | 10.45 | 10.80 | 1,473,084 | +0.05(+0.47%) |
Oct 30, 2017 | 10.70 | 10.88 | 10.57 | 10.75 | 669,598 | +0.00(+0.00%) |
Oct 27, 2017 | 10.90 | 11.00 | 10.43 | 10.75 | 793,451 | -0.45(-4.02%) |
Oct 26, 2017 | 10.95 | 11.25 | 10.90 | 11.20 | 359,343 | +0.20(+1.82%) |
Oct 25, 2017 | 11.40 | 11.40 | 10.90 | 11.00 | 438,791 | -0.50(-4.35%) |
Oct 24, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 643,642 | -0.20(-1.71%) |
Oct 23, 2017 | 11.95 | 12.10 | 11.65 | 11.70 | 367,220 | -0.15(-1.27%) |
Oct 20, 2017 | 11.95 | 12.00 | 11.85 | 11.85 | 350,470 | -0.05(-0.42%) |
Oct 19, 2017 | 11.80 | 12.10 | 11.70 | 11.90 | 567,951 | +0.05(+0.42%) |
Oct 18, 2017 | 12.25 | 12.25 | 11.82 | 11.85 | 616,366 | -0.30(-2.47%) |
Oct 17, 2017 | 11.95 | 12.20 | 11.80 | 12.15 | 408,382 | +0.25(+2.10%) |
Oct 16, 2017 | 11.80 | 12.00 | 11.57 | 11.90 | 457,575 | +0.15(+1.28%) |
Oct 13, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 425,947 | +0.00(+0.00%) |
Oct 12, 2017 | 12.20 | 12.25 | 11.70 | 11.75 | 1,419,674 | -0.45(-3.69%) |
Oct 11, 2017 | 12.65 | 12.88 | 12.20 | 12.20 | 869,656 | -0.40(-3.17%) |
Oct 10, 2017 | 13.10 | 13.10 | 12.60 | 12.60 | 554,498 | -0.35(-2.70%) |
Oct 09, 2017 | 12.80 | 13.05 | 12.78 | 12.95 | 557,122 | +0.10(+0.78%) |
Oct 06, 2017 | 13.50 | 13.65 | 12.75 | 12.85 | 503,286 | -0.70(-5.17%) |
Oct 05, 2017 | 13.60 | 13.75 | 13.30 | 13.55 | 422,812 | +0.05(+0.37%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.00 | 13.50 | 575,580 | +0.40(+3.05%) |
Oct 03, 2017 | 12.70 | 13.10 | 12.53 | 13.10 | 682,569 | +0.35(+2.75%) |