Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.96 | 15.27 | 14.88 | 14.96 | 302,738 | +0.05(+0.33%) |
Jan 30, 2019 | 14.99 | 14.99 | 14.66 | 14.91 | 310,640 | +0.26(+1.77%) |
Jan 29, 2019 | 14.81 | 14.84 | 14.40 | 14.65 | 298,219 | +0.02(+0.17%) |
Jan 28, 2019 | 14.48 | 14.74 | 14.13 | 14.63 | 402,582 | +0.04(+0.30%) |
Jan 25, 2019 | 15.08 | 15.35 | 14.37 | 14.58 | 358,612 | -0.36(-2.40%) |
Jan 24, 2019 | 15.21 | 15.46 | 14.91 | 14.94 | 247,301 | -0.22(-1.43%) |
Jan 23, 2019 | 14.84 | 15.39 | 14.71 | 15.16 | 424,877 | +0.48(+3.24%) |
Jan 22, 2019 | 15.39 | 15.39 | 14.58 | 14.68 | 484,344 | -0.79(-5.08%) |
Jan 18, 2019 | 14.29 | 15.75 | 14.29 | 15.47 | 953,387 | +1.18(+8.26%) |
Jan 17, 2019 | 13.97 | 14.82 | 13.92 | 14.29 | 566,926 | +0.30(+2.17%) |
Jan 16, 2019 | 15.11 | 15.24 | 13.72 | 13.98 | 865,858 | -1.22(-8.01%) |
Jan 15, 2019 | 14.84 | 15.36 | 14.69 | 15.20 | 665,498 | +0.06(+0.38%) |
Jan 14, 2019 | 15.70 | 16.04 | 14.88 | 15.14 | 1,678,527 | -0.40(-2.60%) |
Jan 11, 2019 | 15.77 | 15.91 | 15.38 | 15.55 | 661,388 | -0.15(-0.98%) |
Jan 10, 2019 | 15.33 | 16.18 | 15.33 | 15.70 | 684,889 | +0.29(+1.85%) |
Jan 09, 2019 | 16.23 | 16.27 | 15.31 | 15.42 | 1,056,316 | -0.78(-4.80%) |
Jan 08, 2019 | 15.82 | 16.63 | 15.74 | 16.20 | 1,149,304 | +1.12(+7.45%) |
Jan 07, 2019 | 14.71 | 15.83 | 14.51 | 15.07 | 1,113,642 | +1.40(+10.25%) |
Jan 04, 2019 | 12.83 | 14.19 | 12.83 | 13.67 | 927,426 | +0.55(+4.16%) |
Jan 03, 2019 | 12.98 | 13.35 | 12.54 | 13.13 | 367,150 | +0.32(+2.50%) |
Jan 02, 2019 | 12.50 | 13.61 | 11.66 | 12.80 | 947,618 | -0.05(-0.37%) |
Dec 31, 2018 | 13.63 | 13.92 | 12.80 | 12.85 | 727,056 | -0.78(-5.75%) |
Dec 28, 2018 | 12.32 | 13.80 | 12.26 | 13.64 | 1,005,216 | +1.61(+13.38%) |
Dec 27, 2018 | 11.51 | 12.03 | 11.29 | 12.03 | 606,405 | +0.29(+2.48%) |
Dec 26, 2018 | 10.26 | 11.79 | 10.24 | 11.74 | 986,868 | +1.64(+16.24%) |
Dec 24, 2018 | 10.81 | 10.81 | 10.10 | 10.10 | 693,212 | -0.81(-7.46%) |
Dec 21, 2018 | 10.32 | 11.23 | 10.16 | 10.91 | 1,010,099 | +0.55(+5.27%) |
Dec 20, 2018 | 11.43 | 11.46 | 10.35 | 10.36 | 1,743,869 | -1.31(-11.20%) |
Dec 19, 2018 | 12.50 | 12.85 | 11.58 | 11.67 | 1,350,115 | -0.83(-6.61%) |
Dec 18, 2018 | 14.97 | 15.05 | 12.47 | 12.50 | 1,590,492 | -2.64(-17.43%) |
Dec 17, 2018 | 16.14 | 16.27 | 14.99 | 15.13 | 462,057 | -1.07(-6.63%) |
Dec 14, 2018 | 16.05 | 16.33 | 16.05 | 16.21 | 182,353 | -0.10(-0.62%) |
Dec 13, 2018 | 16.04 | 16.33 | 15.89 | 16.31 | 191,427 | +0.29(+1.82%) |
Dec 12, 2018 | 16.40 | 16.79 | 16.00 | 16.02 | 353,536 | -0.17(-1.06%) |
Dec 11, 2018 | 16.27 | 16.54 | 16.09 | 16.19 | 223,201 | +0.22(+1.38%) |
Dec 10, 2018 | 16.26 | 16.26 | 15.56 | 15.97 | 284,511 | -0.31(-1.93%) |
Dec 07, 2018 | 16.28 | 16.77 | 16.04 | 16.28 | 363,191 | +0.52(+3.28%) |
Dec 06, 2018 | 15.19 | 16.47 | 15.04 | 15.77 | 502,263 | +0.26(+1.69%) |
Dec 04, 2018 | 16.24 | 16.27 | 15.44 | 15.51 | 308,300 | -0.63(-3.90%) |
Dec 03, 2018 | 15.53 | 16.24 | 15.47 | 16.14 | 521,630 | +1.17(+7.82%) |
Nov 30, 2018 | 15.09 | 15.35 | 14.88 | 14.97 | 267,889 | -0.25(-1.64%) |
Nov 29, 2018 | 14.86 | 15.41 | 14.86 | 15.22 | 322,167 | +0.36(+2.40%) |
Nov 28, 2018 | 15.04 | 15.14 | 14.76 | 14.86 | 294,548 | -0.23(-1.53%) |
Nov 27, 2018 | 15.06 | 15.42 | 14.82 | 15.09 | 410,503 | +0.07(+0.47%) |
Nov 26, 2018 | 15.29 | 15.48 | 14.91 | 15.02 | 400,438 | +0.04(+0.24%) |
Nov 23, 2018 | 15.00 | 15.20 | 14.78 | 14.98 | 327,663 | -0.65(-4.14%) |
Nov 21, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.90(+6.09%) | |
Nov 20, 2018 | 15.30 | 15.69 | 14.63 | 14.73 | 553,824 | -1.02(-6.48%) |
Nov 19, 2018 | 16.10 | 16.25 | 15.59 | 15.76 | 390,670 | -0.34(-2.14%) |
Nov 16, 2018 | 15.32 | 16.43 | 15.20 | 16.10 | 506,481 | +1.06(+7.07%) |
Nov 15, 2018 | 14.57 | 15.04 | 14.45 | 15.04 | 543,293 | +0.17(+1.16%) |
Nov 14, 2018 | 15.45 | 15.55 | 14.71 | 14.87 | 594,433 | -0.12(-0.79%) |
Nov 13, 2018 | 17.06 | 17.39 | 14.41 | 14.98 | 1,429,319 | -2.24(-13.03%) |
Nov 12, 2018 | 17.12 | 17.76 | 16.80 | 17.23 | 422,549 | +0.07(+0.42%) |
Nov 09, 2018 | 18.39 | 18.39 | 16.69 | 17.16 | 1,069,705 | -1.35(-7.31%) |
Nov 08, 2018 | 19.20 | 19.25 | 18.47 | 18.51 | 384,817 | -0.81(-4.18%) |
Nov 07, 2018 | 18.98 | 19.49 | 18.98 | 19.32 | 246,045 | +0.59(+3.17%) |
Nov 06, 2018 | 19.04 | 19.33 | 18.68 | 18.73 | 196,375 | -0.47(-2.44%) |
Nov 05, 2018 | 18.74 | 19.28 | 18.71 | 19.19 | 211,822 | +0.54(+2.90%) |
Nov 02, 2018 | 18.50 | 18.87 | 18.42 | 18.65 | 162,484 | +0.18(+1.00%) |
Nov 01, 2018 | 18.71 | 19.04 | 18.42 | 18.47 | 322,610 | -0.32(-1.71%) |
Oct 31, 2018 | 18.60 | 19.29 | 18.60 | 18.79 | 333,866 | +0.19(+1.02%) |
Oct 30, 2018 | 18.14 | 18.63 | 17.99 | 18.60 | 222,930 | +0.20(+1.10%) |
Oct 29, 2018 | 18.46 | 18.79 | 18.17 | 18.40 | 225,591 | -0.07(-0.35%) |
Oct 26, 2018 | 18.11 | 18.82 | 18.06 | 18.46 | 325,138 | -0.21(-1.14%) |
Oct 25, 2018 | 18.13 | 18.90 | 17.91 | 18.68 | 395,365 | +0.60(+3.32%) |
Oct 24, 2018 | 19.82 | 19.84 | 18.05 | 18.08 | 861,868 | -1.56(-7.95%) |
Oct 23, 2018 | 19.30 | 19.97 | 18.42 | 19.64 | 758,127 | -0.19(-0.96%) |
Oct 22, 2018 | 20.59 | 20.63 | 19.78 | 19.83 | 613,732 | -0.54(-2.65%) |
Oct 19, 2018 | 20.72 | 20.72 | 19.63 | 20.37 | 565,245 | +0.36(+1.78%) |
Oct 18, 2018 | 20.56 | 20.67 | 19.60 | 20.01 | 560,367 | -0.84(-4.02%) |
Oct 17, 2018 | 20.79 | 20.96 | 20.29 | 20.85 | 385,698 | +0.07(+0.31%) |
Oct 16, 2018 | 19.72 | 20.80 | 19.68 | 20.79 | 511,015 | +1.03(+5.23%) |
Oct 15, 2018 | 20.52 | 20.98 | 19.53 | 19.75 | 963,790 | -1.05(-5.05%) |
Oct 12, 2018 | 20.67 | 21.11 | 20.27 | 20.80 | 1,245,908 | +0.77(+3.82%) |
Oct 11, 2018 | 20.09 | 20.73 | 20.00 | 20.04 | 788,497 | -0.31(-1.52%) |
Oct 10, 2018 | 21.05 | 21.05 | 20.15 | 20.35 | 809,613 | -0.55(-2.65%) |
Oct 09, 2018 | 20.15 | 21.19 | 20.08 | 20.90 | 911,494 | +0.68(+3.36%) |
Oct 08, 2018 | 21.26 | 21.26 | 20.00 | 20.22 | 832,497 | -0.69(-3.31%) |
Oct 05, 2018 | 20.37 | 20.93 | 20.34 | 20.91 | 394,651 | +0.50(+2.43%) |
Oct 04, 2018 | 21.14 | 21.19 | 19.81 | 20.42 | 728,983 | -0.52(-2.48%) |
Oct 03, 2018 | 21.06 | 21.27 | 20.67 | 20.94 | 615,364 | -0.06(-0.30%) |
Oct 02, 2018 | 20.28 | 21.23 | 20.20 | 21.00 | 986,224 | +0.85(+4.20%) |
Oct 01, 2018 | 19.74 | 20.46 | 19.68 | 20.15 | 531,543 | +0.47(+2.38%) |
Sep 28, 2018 | 19.20 | 19.71 | 19.08 | 19.68 | 233,115 | +0.49(+2.53%) |
Sep 27, 2018 | 19.57 | 19.65 | 19.03 | 19.20 | 414,846 | -0.23(-1.18%) |
Sep 26, 2018 | 19.57 | 19.77 | 19.37 | 19.43 | 326,412 | -0.03(-0.15%) |
Sep 25, 2018 | 19.26 | 19.49 | 19.11 | 19.46 | 355,221 | +0.46(+2.41%) |
Sep 24, 2018 | 19.14 | 19.26 | 18.88 | 19.00 | 294,921 | +0.09(+0.45%) |
Sep 21, 2018 | 18.80 | 19.20 | 18.66 | 18.91 | 537,636 | +0.23(+1.22%) |
Sep 20, 2018 | 18.68 | 18.80 | 18.34 | 18.68 | 271,023 | -0.06(-0.30%) |
Sep 19, 2018 | 18.57 | 18.86 | 18.45 | 18.74 | 237,849 | +0.43(+2.34%) |
Sep 18, 2018 | 18.06 | 18.57 | 18.06 | 18.31 | 273,697 | +0.34(+1.91%) |
Sep 17, 2018 | 18.80 | 19.43 | 17.34 | 17.97 | 1,265,840 | -0.91(-4.84%) |
Sep 14, 2018 | 18.57 | 19.26 | 18.57 | 18.88 | 459,930 | +0.31(+1.69%) |
Sep 13, 2018 | 18.03 | 18.68 | 18.03 | 18.57 | 417,429 | +0.51(+2.85%) |
Sep 12, 2018 | 17.83 | 18.34 | 17.83 | 18.06 | 507,285 | +0.26(+1.44%) |
Sep 11, 2018 | 17.74 | 18.03 | 17.67 | 17.80 | 384,742 | +0.20(+1.14%) |
Sep 10, 2018 | 17.48 | 17.80 | 17.43 | 17.60 | 308,694 | +0.23(+1.32%) |
Sep 07, 2018 | 17.14 | 17.43 | 17.06 | 17.37 | 231,715 | +0.17(+1.00%) |
Sep 06, 2018 | 17.28 | 17.66 | 17.08 | 17.20 | 242,372 | -0.14(-0.82%) |
Sep 05, 2018 | 17.66 | 17.71 | 17.26 | 17.34 | 309,781 | -0.37(-2.10%) |
Sep 04, 2018 | 17.54 | 17.83 | 17.48 | 17.71 | 399,690 | +0.09(+0.49%) |
Aug 31, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.34(+1.98%) | |
Aug 30, 2018 | 17.14 | 17.37 | 17.06 | 17.28 | 314,198 | +0.20(+1.17%) |
Aug 29, 2018 | 16.71 | 17.14 | 16.71 | 17.08 | 430,005 | +0.40(+2.40%) |
Aug 28, 2018 | 16.77 | 16.87 | 16.68 | 16.68 | 212,782 | -0.06(-0.34%) |
Aug 27, 2018 | 16.63 | 16.97 | 16.60 | 16.74 | 206,053 | +0.11(+0.69%) |
Aug 24, 2018 | 16.91 | 16.94 | 16.48 | 16.63 | 258,317 | -0.29(-1.69%) |
Aug 23, 2018 | 16.94 | 17.06 | 16.80 | 16.91 | 164,712 | -0.06(-0.34%) |
Aug 22, 2018 | 16.86 | 17.06 | 16.86 | 16.97 | 291,970 | +0.14(+0.85%) |
Aug 21, 2018 | 16.91 | 17.05 | 16.80 | 16.83 | 259,024 | -0.06(-0.34%) |
Aug 20, 2018 | 16.66 | 16.95 | 16.57 | 16.88 | 328,539 | +0.34(+2.07%) |
Aug 17, 2018 | 16.23 | 16.74 | 16.23 | 16.54 | 373,300 | +0.37(+2.30%) |
Aug 16, 2018 | 16.03 | 16.19 | 16.00 | 16.17 | 114,646 | +0.20(+1.25%) |
Aug 15, 2018 | 16.31 | 16.38 | 15.88 | 15.97 | 212,282 | -0.37(-2.27%) |
Aug 14, 2018 | 16.31 | 16.69 | 16.26 | 16.34 | 227,203 | +0.06(+0.35%) |
Aug 13, 2018 | 16.37 | 16.52 | 15.96 | 16.28 | 196,305 | -0.20(-1.21%) |
Aug 10, 2018 | 16.26 | 16.66 | 16.20 | 16.48 | 266,017 | +0.31(+1.94%) |
Aug 09, 2018 | 15.88 | 16.23 | 15.88 | 16.17 | 146,803 | +0.29(+1.80%) |
Aug 08, 2018 | 16.14 | 16.23 | 15.77 | 15.88 | 274,245 | -0.54(-3.30%) |
Aug 07, 2018 | 16.57 | 16.66 | 16.28 | 16.43 | 244,207 | -0.14(-0.86%) |
Aug 06, 2018 | 16.14 | 16.57 | 16.06 | 16.57 | 366,399 | +0.57(+3.57%) |
Aug 03, 2018 | 16.00 | 16.12 | 15.91 | 16.00 | 173,611 | +0.17(+1.08%) |
Aug 02, 2018 | 15.51 | 15.97 | 15.28 | 15.83 | 262,494 | +0.31(+2.03%) |
Aug 01, 2018 | 15.66 | 15.71 | 15.48 | 15.51 | 302,091 | -0.26(-1.63%) |
Jul 31, 2018 | 15.83 | 15.92 | 15.71 | 15.77 | 175,923 | +0.00(+0.00%) |
Jul 30, 2018 | 15.83 | 16.06 | 15.74 | 15.77 | 318,612 | +0.06(+0.36%) |
Jul 27, 2018 | 16.00 | 16.14 | 15.71 | 15.71 | 266,717 | -0.34(-2.14%) |
Jul 26, 2018 | 16.40 | 16.40 | 16.00 | 16.06 | 153,191 | -0.06(-0.35%) |
Jul 25, 2018 | 16.14 | 16.20 | 15.96 | 16.11 | 240,926 | -0.03(-0.18%) |
Jul 24, 2018 | 16.26 | 16.43 | 16.03 | 16.14 | 235,595 | -0.09(-0.53%) |
Jul 23, 2018 | 16.68 | 16.68 | 16.00 | 16.23 | 492,483 | -0.34(-2.07%) |
Jul 20, 2018 | 16.63 | 16.25 | 16.57 | 423,722 | +0.40(+2.47%) | |
Jul 19, 2018 | 16.57 | 16.59 | 16.08 | 16.17 | 333,222 | -0.40(-2.41%) |
Jul 18, 2018 | 15.74 | 16.77 | 15.71 | 16.57 | 442,151 | +0.94(+6.03%) |
Jul 17, 2018 | 16.28 | 16.37 | 15.63 | 15.63 | 607,712 | -0.63(-3.87%) |
Jul 16, 2018 | 17.14 | 17.31 | 16.26 | 16.26 | 856,231 | -1.29(-7.33%) |
Jul 13, 2018 | 16.80 | 17.60 | 16.71 | 17.54 | 770,534 | +0.60(+3.57%) |
Jul 12, 2018 | 17.13 | 17.16 | 16.75 | 16.94 | 1,000,141 | +0.11(+0.65%) |
Jul 11, 2018 | 16.75 | 17.16 | 16.50 | 16.83 | 1,310,677 | +0.14(+0.82%) |
Jul 10, 2018 | 16.39 | 16.69 | 16.33 | 16.69 | 760,104 | +0.41(+2.51%) |
Jul 09, 2018 | 16.96 | 17.02 | 16.15 | 16.28 | 1,491,107 | -0.44(-2.61%) |
Jul 06, 2018 | 16.53 | 16.96 | 16.43 | 16.72 | 578,612 | +0.05(+0.33%) |
Jul 05, 2018 | 16.56 | 16.83 | 16.53 | 16.66 | 581,286 | +0.11(+0.66%) |
Jul 03, 2018 | 16.56 | 16.56 | 16.56 | 0 | +0.63(+3.94%) | |
Jul 02, 2018 | 16.26 | 16.28 | 15.82 | 15.93 | 456,068 | -0.38(-2.34%) |
Jun 29, 2018 | 16.42 | 16.58 | 16.26 | 16.31 | 309,785 | -0.05(-0.33%) |
Jun 28, 2018 | 16.36 | 16.42 | 15.91 | 16.36 | 304,754 | +0.00(+0.00%) |
Jun 27, 2018 | 15.96 | 16.47 | 15.96 | 16.36 | 705,845 | +0.52(+3.27%) |
Jun 26, 2018 | 15.55 | 15.96 | 15.27 | 15.85 | 482,875 | +0.46(+3.01%) |
Jun 25, 2018 | 15.55 | 15.65 | 15.03 | 15.38 | 414,159 | -0.14(-0.88%) |
Jun 22, 2018 | 15.27 | 15.52 | 14.92 | 15.52 | 416,617 | +0.68(+4.60%) |
Jun 21, 2018 | 14.76 | 14.89 | 14.59 | 14.84 | 207,936 | +0.08(+0.55%) |
Jun 20, 2018 | 14.67 | 14.86 | 14.43 | 14.76 | 253,156 | +0.33(+2.27%) |
Jun 19, 2018 | 14.37 | 14.67 | 14.26 | 14.43 | 285,218 | +0.05(+0.38%) |
Jun 18, 2018 | 14.18 | 14.48 | 14.18 | 14.37 | 335,712 | +0.35(+2.53%) |
Jun 15, 2018 | 14.33 | 13.94 | 14.02 | 293,229 | -0.14(-0.96%) | |
Jun 14, 2018 | 14.73 | 14.78 | 13.90 | 14.16 | 586,179 | -0.44(-2.99%) |
Jun 13, 2018 | 15.08 | 15.08 | 14.37 | 14.59 | 339,120 | -0.33(-2.19%) |
Jun 12, 2018 | 15.14 | 15.25 | 14.89 | 14.92 | 358,587 | -0.22(-1.44%) |
Jun 11, 2018 | 15.49 | 15.52 | 15.06 | 15.14 | 617,502 | -0.38(-2.46%) |
Jun 08, 2018 | 15.19 | 15.55 | 15.08 | 15.52 | 489,722 | +0.16(+1.07%) |
Jun 07, 2018 | 15.16 | 15.49 | 15.06 | 15.36 | 218,606 | +0.27(+1.81%) |
Jun 06, 2018 | 14.92 | 15.08 | 324,432 | -0.14(-0.90%) | ||
Jun 05, 2018 | 15.14 | 15.41 | 14.84 | 15.22 | 338,425 | +0.03(+0.18%) |
Jun 04, 2018 | 15.60 | 15.82 | 15.16 | 15.19 | 329,499 | -0.41(-2.62%) |
Jun 01, 2018 | 15.85 | 15.87 | 15.49 | 15.60 | 266,016 | -0.16(-1.04%) |
May 31, 2018 | 15.79 | 15.87 | 15.55 | 15.76 | 382,448 | -0.08(-0.52%) |
May 30, 2018 | 15.38 | 15.93 | 15.14 | 15.85 | 472,850 | +0.79(+5.25%) |
May 29, 2018 | 15.27 | 15.27 | 14.26 | 15.06 | 1,189,377 | -0.49(-3.16%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.52(-3.23%) | |
May 24, 2018 | 15.71 | 16.06 | 15.41 | 16.06 | 620,638 | +0.19(+1.20%) |
May 23, 2018 | 14.78 | 16.06 | 14.46 | 15.87 | 1,134,745 | +1.23(+8.38%) |
May 22, 2018 | 16.75 | 17.35 | 13.80 | 14.65 | 2,706,303 | -2.05(-12.25%) |
May 21, 2018 | 15.55 | 16.70 | 15.49 | 16.69 | 1,397,836 | +1.25(+8.13%) |
May 18, 2018 | 15.00 | 15.49 | 14.81 | 15.44 | 727,466 | +0.65(+4.43%) |
May 17, 2018 | 14.26 | 14.89 | 14.26 | 14.78 | 910,925 | +0.44(+3.04%) |
May 16, 2018 | 13.99 | 14.43 | 13.86 | 14.35 | 543,456 | +0.49(+3.54%) |
May 15, 2018 | 13.91 | 13.96 | 13.77 | 13.86 | 296,569 | -0.03(-0.20%) |
May 14, 2018 | 13.53 | 13.88 | 13.45 | 13.88 | 345,983 | +0.35(+2.62%) |
May 11, 2018 | 13.77 | 13.77 | 13.50 | 13.53 | 289,691 | -0.14(-1.00%) |
May 10, 2018 | 13.64 | 13.75 | 13.52 | 13.66 | 538,345 | +0.05(+0.40%) |
May 09, 2018 | 13.47 | 13.61 | 13.37 | 13.61 | 374,939 | +0.33(+2.46%) |
May 08, 2018 | 13.31 | 13.36 | 12.98 | 13.28 | 436,018 | +0.03(+0.21%) |
May 07, 2018 | 12.96 | 13.53 | 12.96 | 13.26 | 658,108 | +0.35(+2.75%) |
May 04, 2018 | 12.76 | 13.01 | 12.66 | 12.90 | 370,327 | +0.22(+1.72%) |
May 03, 2018 | 12.71 | 12.79 | 12.63 | 12.68 | 211,192 | -0.16(-1.27%) |
May 02, 2018 | 12.68 | 12.90 | 12.66 | 12.85 | 260,469 | +0.19(+1.51%) |
May 01, 2018 | 12.74 | 12.76 | 12.49 | 12.66 | 242,711 | -0.03(-0.22%) |
Apr 30, 2018 | 12.60 | 12.85 | 12.52 | 12.68 | 481,911 | +0.05(+0.43%) |
Apr 27, 2018 | 12.68 | 12.76 | 12.52 | 12.63 | 272,953 | +0.05(+0.43%) |
Apr 26, 2018 | 12.71 | 12.82 | 12.46 | 12.57 | 363,786 | -0.08(-0.65%) |
Apr 25, 2018 | 12.55 | 12.71 | 12.41 | 12.66 | 436,059 | +0.27(+2.20%) |
Apr 24, 2018 | 12.49 | 12.71 | 12.33 | 12.38 | 307,971 | -0.05(-0.44%) |
Apr 23, 2018 | 12.30 | 12.60 | 12.19 | 12.44 | 417,114 | +0.14(+1.11%) |
Apr 20, 2018 | 12.49 | 12.57 | 12.14 | 12.30 | 352,742 | -0.11(-0.88%) |
Apr 19, 2018 | 12.38 | 12.66 | 12.16 | 12.41 | 472,593 | +0.11(+0.89%) |
Apr 18, 2018 | 12.14 | 12.41 | 11.97 | 12.30 | 507,844 | +0.41(+3.44%) |
Apr 17, 2018 | 11.73 | 12.16 | 11.67 | 11.89 | 374,088 | +0.14(+1.16%) |
Apr 16, 2018 | 12.11 | 12.11 | 11.76 | 11.76 | 430,728 | -0.35(-2.93%) |
Apr 13, 2018 | 11.48 | 12.19 | 11.37 | 12.11 | 913,919 | +0.37(+3.13%) |
Apr 12, 2018 | 12.10 | 12.10 | 11.69 | 11.74 | 1,594,112 | -0.41(-3.39%) |
Apr 11, 2018 | 12.36 | 12.57 | 12.10 | 12.15 | 1,215,613 | -0.08(-0.63%) |
Apr 10, 2018 | 12.23 | 12.44 | 11.61 | 12.23 | 1,472,410 | +0.13(+1.06%) |
Apr 09, 2018 | 13.13 | 13.36 | 11.97 | 12.10 | 1,381,604 | -0.64(-5.05%) |
Apr 06, 2018 | 12.75 | 13.00 | 12.62 | 12.75 | 519,752 | -0.18(-1.39%) |
Apr 05, 2018 | 12.72 | 13.03 | 12.72 | 12.93 | 554,469 | +0.15(+1.21%) |
Apr 04, 2018 | 12.62 | 12.87 | 12.51 | 12.77 | 342,825 | +0.10(+0.81%) |
Apr 03, 2018 | 12.67 | 12.80 | 12.46 | 12.67 | 371,006 | +0.00(+0.00%) |
Apr 02, 2018 | 12.33 | 12.67 | 12.05 | 12.67 | 746,443 | +0.36(+2.93%) |
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.18 | 12.31 | 11.95 | 12.21 | 269,612 | +0.10(+0.85%) |
Mar 27, 2018 | 12.31 | 12.36 | 12.10 | 12.10 | 438,798 | -0.18(-1.47%) |
Mar 26, 2018 | 12.28 | 12.28 | 12.03 | 12.28 | 551,807 | +0.13(+1.06%) |
Mar 23, 2018 | 11.97 | 12.22 | 11.95 | 12.15 | 370,680 | +0.26(+2.16%) |
Mar 22, 2018 | 12.18 | 12.23 | 11.84 | 11.90 | 398,582 | -0.26(-2.12%) |
Mar 21, 2018 | 11.87 | 12.18 | 11.87 | 12.15 | 472,032 | +0.33(+2.83%) |
Mar 20, 2018 | 11.59 | 11.84 | 11.59 | 11.82 | 288,587 | +0.23(+2.00%) |
Mar 19, 2018 | 11.74 | 11.84 | 11.46 | 11.59 | 374,354 | -0.26(-2.17%) |
Mar 16, 2018 | 11.51 | 11.92 | 11.47 | 11.84 | 427,755 | +0.26(+2.22%) |
Mar 15, 2018 | 11.79 | 11.90 | 11.29 | 11.59 | 437,453 | -0.10(-0.88%) |
Mar 14, 2018 | 11.54 | 11.70 | 11.51 | 11.69 | 323,724 | +0.15(+1.34%) |
Mar 13, 2018 | 11.33 | 11.72 | 11.18 | 11.54 | 403,032 | +0.23(+2.05%) |
Mar 12, 2018 | 11.05 | 11.30 | 10.97 | 11.30 | 404,885 | +0.31(+2.81%) |
Mar 09, 2018 | 11.02 | 11.18 | 10.92 | 10.99 | 484,267 | +0.10(+0.95%) |
Mar 08, 2018 | 11.07 | 11.15 | 10.84 | 10.89 | 398,607 | -0.26(-2.31%) |
Mar 07, 2018 | 11.28 | 11.15 | 311,537 | +0.18(+1.64%) | ||
Mar 06, 2018 | 10.58 | 11.07 | 10.56 | 10.97 | 498,423 | +0.33(+3.15%) |
Mar 05, 2018 | 10.27 | 10.66 | 10.17 | 10.63 | 371,393 | +0.46(+4.56%) |
Mar 02, 2018 | 10.22 | 10.33 | 10.09 | 10.17 | 677,637 | -0.18(-1.74%) |
Mar 01, 2018 | 10.17 | 10.51 | 10.17 | 10.35 | 520,987 | -0.03(-0.25%) |
Feb 28, 2018 | 10.43 | 10.61 | 10.37 | 10.38 | 224,822 | +0.03(+0.25%) |
Feb 27, 2018 | 10.56 | 10.58 | 10.15 | 10.35 | 519,717 | -0.26(-2.43%) |
Feb 26, 2018 | 10.71 | 10.75 | 10.53 | 10.61 | 279,140 | -0.10(-0.96%) |
Feb 23, 2018 | 10.69 | 10.87 | 10.56 | 10.71 | 289,686 | +0.15(+1.46%) |
Feb 22, 2018 | 10.61 | 10.79 | 10.53 | 10.56 | 219,587 | -0.03(-0.24%) |
Feb 21, 2018 | 10.79 | 10.89 | 10.53 | 10.58 | 328,837 | -0.10(-0.96%) |
Feb 20, 2018 | 10.81 | 10.87 | 10.63 | 10.69 | 214,653 | -0.18(-1.66%) |
Feb 16, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.05(+0.48%) | |
Feb 15, 2018 | 10.84 | 10.87 | 10.48 | 10.81 | 220,950 | +0.13(+1.20%) |
Feb 14, 2018 | 10.33 | 10.79 | 10.33 | 10.69 | 301,756 | +0.28(+2.72%) |
Feb 13, 2018 | 10.30 | 10.51 | 10.22 | 10.40 | 198,824 | +0.18(+1.76%) |
Feb 12, 2018 | 10.43 | 10.56 | 10.20 | 10.22 | 279,793 | -0.18(-1.73%) |
Feb 09, 2018 | 10.33 | 10.45 | 10.02 | 10.40 | 626,778 | +0.26(+2.54%) |
Feb 08, 2018 | 10.40 | 10.40 | 10.12 | 10.15 | 435,958 | -0.31(-2.95%) |
Feb 07, 2018 | 10.53 | 10.53 | 10.22 | 10.45 | 500,091 | +0.05(+0.49%) |
Feb 06, 2018 | 10.04 | 10.51 | 9.914 | 10.40 | 734,122 | +0.14(+1.38%) |
Feb 05, 2018 | 10.30 | 10.56 | 10.17 | 10.26 | 582,645 | -0.14(-1.36%) |
Feb 02, 2018 | 10.66 | 10.69 | 10.40 | 10.40 | 451,911 | -0.26(-2.41%) |