Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.82 | 14.10 | 13.76 | 14.09 | 854,000 | +0.34(+2.47%) |
Dec 28, 2018 | 14.02 | 14.25 | 13.68 | 13.75 | 1,030,300 | -0.20(-1.43%) |
Dec 27, 2018 | 13.55 | 13.96 | 13.39 | 13.95 | 1,235,486 | +0.15(+1.09%) |
Dec 26, 2018 | 12.55 | 13.82 | 12.52 | 13.80 | 1,594,089 | +1.33(+10.67%) |
Dec 24, 2018 | 12.68 | 12.76 | 12.31 | 12.47 | 1,108,400 | -0.39(-3.03%) |
Dec 21, 2018 | 13.26 | 13.42 | 12.81 | 12.86 | 1,789,300 | -0.33(-2.50%) |
Dec 20, 2018 | 13.50 | 13.64 | 12.92 | 13.19 | 1,071,817 | -0.39(-2.87%) |
Dec 19, 2018 | 14.29 | 14.35 | 13.52 | 13.58 | 1,008,564 | -0.66(-4.63%) |
Dec 18, 2018 | 13.95 | 14.50 | 13.95 | 14.24 | 870,198 | +0.35(+2.52%) |
Dec 17, 2018 | 14.55 | 14.58 | 13.76 | 13.89 | 1,139,197 | -0.75(-5.12%) |
Dec 14, 2018 | 14.45 | 14.90 | 14.35 | 14.64 | 1,169,500 | +0.09(+0.62%) |
Dec 13, 2018 | 14.86 | 15.02 | 14.54 | 14.55 | 1,081,658 | -0.20(-1.36%) |
Dec 12, 2018 | 14.80 | 15.13 | 14.67 | 14.75 | 1,559,533 | +0.10(+0.68%) |
Dec 11, 2018 | 14.77 | 15.22 | 14.48 | 14.65 | 1,177,918 | +0.08(+0.55%) |
Dec 10, 2018 | 14.75 | 14.96 | 14.38 | 14.57 | 2,546,624 | +0.93(+6.82%) |
Dec 07, 2018 | 13.74 | 14.49 | 13.60 | 13.64 | 1,687,100 | -0.10(-0.73%) |
Dec 06, 2018 | 12.54 | 13.78 | 12.42 | 13.74 | 3,009,209 | +0.93(+7.26%) |
Dec 04, 2018 | 13.50 | 13.89 | 12.77 | 12.81 | 2,153,200 | -0.61(-4.55%) |
Dec 03, 2018 | 13.62 | 13.69 | 13.24 | 13.42 | 844,483 | +0.12(+0.90%) |
Nov 30, 2018 | 13.47 | 13.47 | 13.10 | 13.30 | 1,317,800 | -0.15(-1.12%) |
Nov 29, 2018 | 13.62 | 13.75 | 13.31 | 13.45 | 752,555 | -0.23(-1.68%) |
Nov 28, 2018 | 13.57 | 13.84 | 13.38 | 13.68 | 1,074,997 | +0.23(+1.71%) |
Nov 27, 2018 | 13.57 | 13.70 | 13.36 | 13.45 | 892,951 | -0.25(-1.82%) |
Nov 26, 2018 | 13.83 | 13.83 | 13.48 | 13.70 | 1,021,607 | +0.09(+0.66%) |
Nov 23, 2018 | 13.44 | 13.85 | 13.16 | 13.61 | 491,600 | +0.09(+0.67%) |
Nov 21, 2018 | 13.52 | 13.52 | 13.52 | 0 | -0.13(-0.95%) | |
Nov 20, 2018 | 14.26 | 14.26 | 13.62 | 13.65 | 1,645,533 | -0.81(-5.60%) |
Nov 19, 2018 | 15.21 | 15.21 | 14.39 | 14.46 | 1,246,076 | -0.80(-5.24%) |
Nov 16, 2018 | 15.36 | 15.54 | 15.18 | 15.26 | 896,400 | -0.21(-1.36%) |
Nov 15, 2018 | 14.72 | 15.65 | 14.72 | 15.47 | 1,348,411 | +0.47(+3.13%) |
Nov 14, 2018 | 15.19 | 15.42 | 14.96 | 15.00 | 829,381 | -0.10(-0.66%) |
Nov 13, 2018 | 15.01 | 15.48 | 14.90 | 15.10 | 1,444,678 | -0.01(-0.07%) |
Nov 12, 2018 | 15.52 | 15.54 | 15.08 | 15.11 | 1,458,620 | -0.43(-2.77%) |
Nov 09, 2018 | 15.70 | 16.09 | 15.48 | 15.54 | 2,500,400 | -0.01(-0.06%) |
Nov 08, 2018 | 14.93 | 15.67 | 14.65 | 15.55 | 2,494,683 | +0.58(+3.87%) |
Nov 07, 2018 | 13.54 | 15.00 | 13.11 | 14.97 | 3,711,428 | +1.78(+13.50%) |
Nov 06, 2018 | 13.09 | 13.36 | 12.93 | 13.19 | 1,131,747 | +0.15(+1.15%) |
Nov 05, 2018 | 13.03 | 13.06 | 12.61 | 13.04 | 939,426 | +0.06(+0.46%) |
Nov 02, 2018 | 12.85 | 13.11 | 12.79 | 12.98 | 914,700 | +0.20(+1.56%) |
Nov 01, 2018 | 12.62 | 12.95 | 12.62 | 12.78 | 826,873 | +0.25(+2.00%) |
Oct 31, 2018 | 12.61 | 12.92 | 12.42 | 12.53 | 650,403 | +0.10(+0.80%) |
Oct 30, 2018 | 12.03 | 12.46 | 12.03 | 12.43 | 1,148,354 | +0.32(+2.64%) |
Oct 29, 2018 | 12.74 | 12.83 | 11.91 | 12.11 | 780,745 | -0.47(-3.74%) |
Oct 26, 2018 | 12.50 | 12.71 | 12.19 | 12.58 | 630,100 | -0.04(-0.32%) |
Oct 25, 2018 | 12.81 | 12.91 | 12.51 | 12.62 | 841,259 | -0.19(-1.48%) |
Oct 24, 2018 | 13.47 | 13.51 | 12.76 | 12.81 | 1,199,156 | -0.66(-4.90%) |
Oct 23, 2018 | 13.14 | 13.61 | 13.14 | 13.47 | 624,603 | +0.10(+0.75%) |
Oct 22, 2018 | 13.35 | 13.42 | 13.18 | 13.37 | 456,164 | +0.09(+0.68%) |
Oct 19, 2018 | 13.46 | 13.64 | 13.21 | 13.28 | 522,200 | -0.21(-1.56%) |
Oct 18, 2018 | 13.68 | 13.72 | 13.35 | 13.49 | 391,940 | -0.26(-1.89%) |
Oct 17, 2018 | 13.93 | 14.00 | 13.47 | 13.75 | 536,691 | -0.19(-1.36%) |
Oct 16, 2018 | 13.59 | 13.96 | 13.36 | 13.94 | 661,647 | +0.42(+3.11%) |
Oct 15, 2018 | 13.01 | 13.63 | 13.01 | 13.52 | 838,177 | +0.54(+4.16%) |
Oct 12, 2018 | 13.30 | 13.34 | 12.76 | 12.98 | 900,100 | -0.03(-0.23%) |
Oct 11, 2018 | 13.10 | 13.45 | 12.96 | 13.01 | 1,509,377 | -0.17(-1.29%) |
Oct 10, 2018 | 13.80 | 13.86 | 13.14 | 13.18 | 1,347,603 | -0.66(-4.77%) |
Oct 09, 2018 | 13.89 | 14.00 | 13.70 | 13.84 | 821,438 | -0.10(-0.72%) |
Oct 08, 2018 | 13.95 | 13.98 | 13.64 | 13.94 | 628,525 | +0.01(+0.07%) |
Oct 05, 2018 | 14.10 | 14.25 | 13.68 | 13.93 | 1,269,500 | -0.16(-1.14%) |
Oct 04, 2018 | 14.31 | 14.34 | 13.94 | 14.09 | 756,758 | -0.25(-1.74%) |
Oct 03, 2018 | 14.53 | 14.59 | 14.34 | 14.34 | 626,847 | -0.21(-1.44%) |
Oct 02, 2018 | 14.89 | 14.90 | 14.41 | 14.55 | 1,220,415 | -0.34(-2.28%) |
Oct 01, 2018 | 14.90 | 14.92 | 14.61 | 14.89 | 1,159,311 | +0.11(+0.74%) |
Sep 28, 2018 | 14.67 | 14.94 | 14.57 | 14.78 | 1,093,600 | +0.08(+0.54%) |
Sep 27, 2018 | 14.40 | 14.72 | 14.31 | 14.70 | 1,021,857 | +0.35(+2.44%) |
Sep 26, 2018 | 14.50 | 14.83 | 14.33 | 14.35 | 790,684 | -0.12(-0.83%) |
Sep 25, 2018 | 14.23 | 14.58 | 14.13 | 14.47 | 1,127,522 | +0.26(+1.83%) |
Sep 24, 2018 | 14.10 | 14.35 | 14.02 | 14.21 | 1,285,611 | +0.12(+0.85%) |
Sep 21, 2018 | 13.78 | 14.27 | 13.75 | 14.09 | 4,334,200 | +0.27(+1.95%) |
Sep 20, 2018 | 14.01 | 14.03 | 13.56 | 13.82 | 1,488,925 | -0.15(-1.07%) |
Sep 19, 2018 | 14.74 | 14.75 | 13.82 | 13.97 | 1,278,631 | -0.81(-5.48%) |
Sep 18, 2018 | 14.56 | 14.78 | 14.21 | 14.78 | 1,228,383 | +0.30(+2.07%) |
Sep 17, 2018 | 14.14 | 14.55 | 13.76 | 14.48 | 1,759,866 | +0.38(+2.70%) |
Sep 14, 2018 | 14.13 | 14.38 | 14.04 | 14.10 | 1,045,400 | -0.12(-0.84%) |
Sep 13, 2018 | 14.70 | 14.82 | 14.12 | 14.22 | 1,311,239 | -0.49(-3.33%) |
Sep 12, 2018 | 14.63 | 14.87 | 14.55 | 14.71 | 1,216,988 | +0.14(+0.96%) |
Sep 11, 2018 | 14.43 | 14.68 | 14.30 | 14.57 | 1,458,410 | +0.13(+0.90%) |
Sep 10, 2018 | 14.36 | 14.53 | 14.22 | 14.44 | 1,074,972 | +0.18(+1.26%) |
Sep 07, 2018 | 13.90 | 14.36 | 13.83 | 14.26 | 1,572,800 | +0.36(+2.59%) |
Sep 06, 2018 | 13.59 | 13.92 | 13.53 | 13.90 | 917,214 | +0.37(+2.73%) |
Sep 05, 2018 | 13.57 | 13.67 | 13.47 | 13.53 | 578,686 | -0.02(-0.15%) |
Sep 04, 2018 | 13.40 | 13.77 | 13.40 | 13.55 | 994,210 | +0.19(+1.42%) |
Aug 31, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.14(+1.06%) | |
Aug 30, 2018 | 13.30 | 13.42 | 13.19 | 13.22 | 769,418 | -0.10(-0.75%) |
Aug 29, 2018 | 13.31 | 13.41 | 13.20 | 13.32 | 1,139,142 | +0.05(+0.38%) |
Aug 28, 2018 | 13.11 | 13.33 | 12.95 | 13.27 | 1,117,075 | +0.22(+1.69%) |
Aug 27, 2018 | 12.94 | 13.26 | 12.85 | 13.05 | 849,258 | +0.22(+1.71%) |
Aug 24, 2018 | 13.19 | 13.21 | 12.76 | 12.83 | 1,200,400 | -0.33(-2.51%) |
Aug 23, 2018 | 13.28 | 13.70 | 13.13 | 13.16 | 1,676,787 | -0.12(-0.90%) |
Aug 22, 2018 | 13.12 | 13.38 | 13.01 | 13.28 | 967,976 | +0.14(+1.07%) |
Aug 21, 2018 | 12.92 | 13.19 | 12.91 | 13.14 | 640,936 | +0.19(+1.47%) |
Aug 20, 2018 | 12.96 | 13.19 | 12.90 | 12.95 | 671,936 | +0.03(+0.23%) |
Aug 17, 2018 | 12.70 | 12.93 | 12.65 | 12.92 | 647,000 | +0.22(+1.73%) |
Aug 16, 2018 | 12.70 | 12.86 | 12.62 | 12.70 | 525,928 | +0.06(+0.47%) |
Aug 15, 2018 | 12.69 | 12.80 | 12.57 | 12.64 | 741,235 | -0.07(-0.55%) |
Aug 14, 2018 | 12.79 | 12.94 | 12.69 | 12.71 | 603,144 | +0.00(+0.00%) |
Aug 13, 2018 | 13.03 | 13.16 | 12.68 | 12.71 | 698,549 | -0.36(-2.75%) |
Aug 10, 2018 | 13.01 | 13.19 | 12.92 | 13.07 | 531,300 | +0.01(+0.08%) |
Aug 09, 2018 | 13.24 | 13.44 | 13.05 | 13.06 | 754,310 | -0.18(-1.36%) |
Aug 08, 2018 | 12.95 | 13.50 | 12.89 | 13.24 | 2,410,814 | +0.46(+3.60%) |
Aug 07, 2018 | 12.52 | 12.86 | 12.46 | 12.78 | 983,856 | +0.34(+2.73%) |
Aug 06, 2018 | 12.35 | 12.50 | 12.27 | 12.44 | 958,963 | +0.04(+0.32%) |
Aug 03, 2018 | 12.98 | 12.98 | 12.11 | 12.40 | 2,211,900 | -0.52(-4.02%) |
Aug 02, 2018 | 12.99 | 13.00 | 12.80 | 12.92 | 945,207 | -0.11(-0.84%) |
Aug 01, 2018 | 12.97 | 13.05 | 12.82 | 13.03 | 884,468 | +0.11(+0.85%) |
Jul 31, 2018 | 12.72 | 13.03 | 12.66 | 12.92 | 914,715 | +0.25(+1.97%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.65 | 12.67 | 558,059 | -0.26(-2.01%) |
Jul 27, 2018 | 13.15 | 13.20 | 12.85 | 12.93 | 929,100 | -0.16(-1.22%) |
Jul 26, 2018 | 12.77 | 13.20 | 12.69 | 13.09 | 1,038,913 | +0.30(+2.35%) |
Jul 25, 2018 | 12.64 | 12.82 | 12.52 | 12.79 | 682,099 | +0.12(+0.95%) |
Jul 24, 2018 | 13.07 | 13.09 | 12.37 | 12.67 | 1,276,618 | -0.37(-2.84%) |
Jul 23, 2018 | 13.26 | 13.03 | 13.04 | 847,449 | -0.20(-1.51%) | |
Jul 20, 2018 | 13.38 | 13.00 | 13.24 | 869,752 | +0.11(+0.84%) | |
Jul 19, 2018 | 13.12 | 13.15 | 12.96 | 13.13 | 686,873 | +0.03(+0.23%) |
Jul 18, 2018 | 13.15 | 13.26 | 13.02 | 13.10 | 1,072,171 | -0.01(-0.08%) |
Jul 17, 2018 | 12.93 | 13.16 | 12.92 | 13.11 | 1,185,547 | +0.27(+2.10%) |
Jul 16, 2018 | 12.83 | 13.06 | 12.82 | 12.84 | 1,658,019 | +0.14(+1.10%) |
Jul 13, 2018 | 12.74 | 12.70 | 577,776 | +0.16(+1.28%) | ||
Jul 12, 2018 | 12.24 | 12.57 | 12.16 | 12.54 | 870,530 | +0.41(+3.38%) |
Jul 11, 2018 | 12.18 | 12.24 | 12.10 | 12.13 | 739,616 | -0.10(-0.82%) |
Jul 10, 2018 | 11.97 | 12.29 | 11.94 | 12.23 | 1,186,266 | +0.30(+2.51%) |
Jul 09, 2018 | 11.98 | 11.98 | 11.98 | 11.93 | 654,233 | -0.03(-0.25%) |
Jul 06, 2018 | 11.98 | 11.55 | 11.96 | 1,012,503 | +0.34(+2.93%) | |
Jul 05, 2018 | 11.31 | 11.63 | 11.27 | 11.62 | 1,087,896 | +0.34(+3.01%) |
Jul 03, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.08(-0.70%) | |
Jul 02, 2018 | 11.39 | 11.45 | 11.26 | 11.36 | 1,219,187 | -0.15(-1.30%) |
Jun 29, 2018 | 11.35 | 11.63 | 11.34 | 11.51 | 839,929 | +0.22(+1.95%) |
Jun 28, 2018 | 11.20 | 11.34 | 11.05 | 11.29 | 769,984 | +0.04(+0.36%) |
Jun 27, 2018 | 11.49 | 11.53 | 11.16 | 11.25 | 1,010,895 | -0.22(-1.92%) |
Jun 26, 2018 | 11.23 | 11.48 | 11.15 | 11.47 | 1,084,338 | +0.22(+1.96%) |
Jun 25, 2018 | 11.30 | 11.37 | 11.11 | 11.25 | 1,434,740 | -0.15(-1.32%) |
Jun 22, 2018 | 11.34 | 11.48 | 11.26 | 11.40 | 1,418,257 | +0.12(+1.06%) |
Jun 21, 2018 | 11.28 | 11.34 | 11.17 | 11.28 | 879,663 | -0.02(-0.18%) |
Jun 20, 2018 | 11.35 | 11.44 | 11.27 | 11.30 | 715,617 | -0.05(-0.44%) |
Jun 19, 2018 | 11.54 | 11.56 | 11.30 | 11.35 | 1,048,762 | -0.25(-2.16%) |
Jun 18, 2018 | 11.43 | 11.65 | 11.41 | 11.60 | 701,814 | +0.07(+0.61%) |
Jun 15, 2018 | 11.51 | 11.37 | 11.53 | 1,827,622 | +0.02(+0.17%) | |
Jun 14, 2018 | 11.66 | 11.72 | 11.43 | 11.51 | 934,733 | -0.10(-0.86%) |
Jun 13, 2018 | 11.46 | 11.68 | 11.39 | 11.61 | 746,273 | +0.18(+1.57%) |
Jun 12, 2018 | 11.73 | 11.73 | 11.38 | 11.43 | 986,445 | -0.30(-2.56%) |
Jun 11, 2018 | 11.67 | 11.78 | 11.57 | 11.73 | 963,849 | +0.01(+0.09%) |
Jun 08, 2018 | 11.40 | 11.75 | 11.37 | 11.72 | 1,796,222 | +0.32(+2.81%) |
Jun 07, 2018 | 11.49 | 11.53 | 11.23 | 11.40 | 674,580 | -0.10(-0.87%) |
Jun 06, 2018 | 11.52 | 11.50 | 681,066 | +0.17(+1.50%) | ||
Jun 05, 2018 | 11.31 | 11.39 | 11.23 | 11.33 | 668,786 | +0.01(+0.09%) |
Jun 04, 2018 | 11.30 | 11.38 | 11.22 | 11.32 | 604,918 | +0.05(+0.44%) |
Jun 01, 2018 | 11.24 | 11.33 | 11.17 | 11.27 | 778,944 | +0.08(+0.71%) |
May 31, 2018 | 11.32 | 11.59 | 11.19 | 11.19 | 939,208 | -0.09(-0.80%) |
May 30, 2018 | 11.04 | 11.28 | 11.01 | 11.28 | 980,939 | +0.32(+2.92%) |
May 29, 2018 | 11.00 | 11.12 | 10.82 | 10.96 | 862,342 | -0.11(-0.99%) |
May 25, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 11.03 | 11.15 | 10.92 | 11.10 | 836,727 | +0.12(+1.09%) |
May 23, 2018 | 10.80 | 11.05 | 10.66 | 10.98 | 861,012 | +0.14(+1.29%) |
May 22, 2018 | 11.11 | 11.11 | 10.82 | 10.84 | 834,443 | -0.29(-2.61%) |
May 21, 2018 | 11.18 | 11.25 | 11.05 | 11.13 | 3,385,524 | +0.00(+0.00%) |
May 18, 2018 | 11.01 | 11.13 | 10.93 | 11.13 | 1,025,789 | +0.14(+1.27%) |
May 17, 2018 | 10.82 | 11.12 | 10.82 | 10.99 | 1,233,269 | +0.06(+0.55%) |
May 16, 2018 | 11.30 | 11.31 | 10.71 | 10.93 | 3,614,629 | -0.31(-2.76%) |
May 15, 2018 | 11.38 | 11.45 | 11.01 | 11.24 | 2,058,920 | -0.20(-1.75%) |
May 14, 2018 | 11.44 | 11.56 | 11.19 | 11.44 | 1,598,558 | +0.04(+0.35%) |
May 11, 2018 | 11.08 | 11.68 | 10.85 | 11.40 | 3,051,181 | +0.79(+7.45%) |
May 10, 2018 | 10.74 | 10.84 | 10.56 | 10.61 | 1,080,168 | -0.16(-1.49%) |
May 09, 2018 | 10.71 | 10.83 | 10.46 | 10.77 | 1,310,484 | +0.11(+1.03%) |
May 08, 2018 | 10.36 | 10.66 | 10.30 | 10.66 | 1,592,356 | +0.37(+3.60%) |
May 07, 2018 | 10.02 | 10.31 | 10.02 | 10.29 | 1,138,342 | +0.28(+2.80%) |
May 04, 2018 | 9.950 | 10.21 | 9.915 | 10.01 | 1,504,572 | -0.01(-0.10%) |
May 03, 2018 | 9.900 | 10.04 | 9.783 | 10.02 | 657,291 | +0.10(+1.01%) |
May 02, 2018 | 9.850 | 10.15 | 9.850 | 9.920 | 1,204,548 | -0.07(-0.70%) |
May 01, 2018 | 10.00 | 10.09 | 9.760 | 9.990 | 1,587,149 | -0.02(-0.20%) |
Apr 30, 2018 | 10.42 | 10.50 | 10.00 | 10.01 | 1,566,904 | -0.41(-3.93%) |
Apr 27, 2018 | 10.98 | 11.05 | 10.41 | 10.42 | 1,389,647 | -0.57(-5.19%) |
Apr 26, 2018 | 10.89 | 11.13 | 10.75 | 10.99 | 822,572 | +0.10(+0.92%) |
Apr 25, 2018 | 11.08 | 11.08 | 10.55 | 10.89 | 1,293,344 | -0.22(-1.98%) |
Apr 24, 2018 | 11.35 | 11.48 | 10.87 | 11.11 | 1,832,200 | -0.16(-1.42%) |
Apr 23, 2018 | 11.35 | 11.45 | 11.17 | 11.27 | 888,577 | -0.11(-0.97%) |
Apr 20, 2018 | 11.49 | 11.51 | 11.32 | 11.38 | 958,028 | -0.10(-0.87%) |
Apr 19, 2018 | 11.52 | 11.64 | 11.20 | 11.48 | 1,461,324 | -0.06(-0.52%) |
Apr 18, 2018 | 11.50 | 12.05 | 11.37 | 11.54 | 4,322,350 | +0.57(+5.20%) |
Apr 17, 2018 | 10.96 | 11.02 | 10.84 | 10.97 | 1,002,446 | +0.05(+0.46%) |
Apr 16, 2018 | 10.94 | 11.08 | 10.87 | 10.92 | 876,204 | +0.06(+0.55%) |
Apr 13, 2018 | 11.21 | 11.25 | 10.83 | 10.86 | 1,545,290 | -0.25(-2.25%) |
Apr 12, 2018 | 11.01 | 11.20 | 10.94 | 11.11 | 1,324,530 | +0.19(+1.74%) |
Apr 11, 2018 | 10.58 | 11.06 | 10.58 | 10.92 | 1,916,740 | +0.35(+3.31%) |
Apr 10, 2018 | 10.67 | 10.70 | 10.42 | 10.57 | 1,732,212 | +0.03(+0.28%) |
Apr 09, 2018 | 10.73 | 10.80 | 10.53 | 10.54 | 1,072,028 | -0.13(-1.22%) |
Apr 06, 2018 | 10.56 | 10.86 | 10.51 | 10.67 | 1,421,148 | +0.00(+0.00%) |
Apr 05, 2018 | 10.40 | 10.72 | 10.39 | 10.67 | 1,557,401 | +0.32(+3.09%) |
Apr 04, 2018 | 10.11 | 10.37 | 10.05 | 10.35 | 1,043,887 | +0.14(+1.37%) |
Apr 03, 2018 | 10.36 | 10.41 | 10.15 | 10.21 | 1,242,353 | -0.14(-1.35%) |
Apr 02, 2018 | 10.25 | 10.38 | 10.03 | 10.35 | 2,194,403 | +0.06(+0.58%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.09(-0.87%) | |
Mar 28, 2018 | 9.920 | 10.57 | 9.900 | 10.38 | 6,022,243 | +0.83(+8.69%) |
Mar 27, 2018 | 9.540 | 9.690 | 9.369 | 9.550 | 2,982,618 | +0.01(+0.10%) |
Mar 26, 2018 | 9.130 | 9.580 | 9.120 | 9.540 | 1,640,156 | +0.52(+5.76%) |
Mar 23, 2018 | 9.300 | 9.310 | 8.960 | 9.020 | 2,005,676 | -0.30(-3.22%) |
Mar 22, 2018 | 9.560 | 9.650 | 9.300 | 9.320 | 1,961,610 | -0.37(-3.82%) |
Mar 21, 2018 | 9.800 | 9.890 | 9.500 | 9.690 | 2,140,763 | -0.02(-0.21%) |
Mar 20, 2018 | 9.380 | 10.14 | 9.380 | 9.710 | 3,958,254 | +0.40(+4.24%) |
Mar 19, 2018 | 9.220 | 9.620 | 8.900 | 9.315 | 4,114,327 | +0.04(+0.38%) |
Mar 16, 2018 | 10.44 | 10.45 | 9.240 | 9.280 | 13,030,928 | -1.17(-11.20%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.36 | 10.45 | 2,521,986 | -0.55(-5.00%) |
Mar 14, 2018 | 11.46 | 11.50 | 11.01 | 11.00 | 1,353,372 | -0.40(-3.51%) |
Mar 13, 2018 | 11.53 | 11.76 | 11.34 | 11.40 | 1,256,291 | -0.05(-0.44%) |
Mar 12, 2018 | 11.38 | 11.59 | 11.38 | 11.45 | 1,063,403 | +0.06(+0.53%) |
Mar 09, 2018 | 11.50 | 11.56 | 11.32 | 11.39 | 983,269 | -0.06(-0.52%) |
Mar 08, 2018 | 11.31 | 11.46 | 11.15 | 11.45 | 999,967 | +0.13(+1.15%) |
Mar 07, 2018 | 11.36 | 10.96 | 11.32 | 1,460,337 | +0.29(+2.63%) | |
Mar 06, 2018 | 10.96 | 11.11 | 10.72 | 11.03 | 1,580,532 | +0.08(+0.73%) |
Mar 05, 2018 | 11.19 | 11.20 | 10.79 | 10.95 | 2,258,238 | -0.29(-2.58%) |
Mar 02, 2018 | 10.95 | 11.33 | 10.85 | 11.24 | 2,471,403 | +0.20(+1.81%) |
Mar 01, 2018 | 11.50 | 11.81 | 10.75 | 11.04 | 4,113,453 | -1.01(-8.38%) |
Feb 28, 2018 | 12.01 | 12.32 | 12.00 | 12.05 | 1,555,976 | +0.07(+0.58%) |
Feb 27, 2018 | 12.38 | 12.45 | 11.97 | 11.98 | 1,441,764 | -0.39(-3.15%) |
Feb 26, 2018 | 12.46 | 12.70 | 12.27 | 12.37 | 2,113,108 | +0.06(+0.49%) |
Feb 23, 2018 | 12.32 | 12.39 | 12.17 | 12.31 | 951,202 | +0.08(+0.65%) |
Feb 22, 2018 | 12.65 | 12.65 | 12.12 | 12.23 | 1,590,713 | -0.29(-2.32%) |
Feb 21, 2018 | 12.65 | 12.84 | 12.44 | 12.52 | 2,106,952 | -0.13(-1.03%) |
Feb 20, 2018 | 12.56 | 12.87 | 12.53 | 12.65 | 1,711,497 | +0.04(+0.32%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.32(+2.60%) | |
Feb 15, 2018 | 11.90 | 12.37 | 11.84 | 12.29 | 1,939,299 | +0.45(+3.80%) |
Feb 14, 2018 | 11.34 | 11.87 | 11.33 | 11.84 | 1,464,121 | +0.37(+3.23%) |
Feb 13, 2018 | 11.26 | 11.51 | 11.07 | 11.47 | 1,215,963 | +0.12(+1.06%) |
Feb 12, 2018 | 11.30 | 11.48 | 11.07 | 11.35 | 1,584,088 | +0.10(+0.89%) |
Feb 09, 2018 | 11.27 | 11.48 | 10.78 | 11.25 | 2,126,097 | +0.15(+1.35%) |
Feb 08, 2018 | 11.37 | 11.53 | 11.08 | 11.10 | 2,655,262 | -0.22(-1.94%) |
Feb 07, 2018 | 10.56 | 11.34 | 10.46 | 11.32 | 3,238,522 | +0.77(+7.30%) |
Feb 06, 2018 | 10.24 | 10.76 | 10.22 | 10.55 | 2,421,604 | -0.13(-1.22%) |
Feb 05, 2018 | 11.14 | 11.28 | 10.50 | 10.68 | 2,838,927 | -0.67(-5.90%) |
Feb 02, 2018 | 11.49 | 11.53 | 11.30 | 11.35 | 1,765,266 | -0.18(-1.56%) |
Feb 01, 2018 | 11.35 | 11.59 | 11.32 | 11.53 | 1,387,933 | +0.12(+1.05%) |
Jan 31, 2018 | 11.94 | 11.98 | 11.15 | 11.41 | 4,799,006 | -0.59(-4.92%) |
Jan 30, 2018 | 11.37 | 12.07 | 11.22 | 12.00 | 4,193,682 | +0.47(+4.08%) |
Jan 29, 2018 | 11.64 | 11.69 | 11.46 | 11.53 | 1,325,246 | +0.01(+0.09%) |
Jan 26, 2018 | 11.18 | 11.54 | 11.15 | 11.52 | 2,099,356 | +0.37(+3.32%) |
Jan 25, 2018 | 11.09 | 11.15 | 10.96 | 11.15 | 978,676 | +0.14(+1.27%) |
Jan 24, 2018 | 11.06 | 11.16 | 10.86 | 11.01 | 1,706,764 | -0.08(-0.72%) |
Jan 23, 2018 | 10.92 | 11.24 | 10.67 | 11.09 | 2,254,847 | +0.13(+1.19%) |
Jan 22, 2018 | 11.22 | 11.25 | 10.90 | 10.96 | 1,408,556 | -0.34(-3.01%) |
Jan 19, 2018 | 11.28 | 11.40 | 11.15 | 11.30 | 1,113,152 | +0.06(+0.53%) |
Jan 18, 2018 | 11.20 | 11.31 | 11.05 | 11.24 | 2,406,835 | +0.00(+0.00%) |
Jan 17, 2018 | 11.07 | 11.28 | 10.96 | 11.24 | 1,164,200 | +0.25(+2.27%) |
Jan 16, 2018 | 11.35 | 11.44 | 10.90 | 10.99 | 1,248,746 | -0.34(-3.00%) |
Jan 12, 2018 | 11.33 | 11.33 | 11.33 | 0 | -0.04(-0.35%) | |
Jan 11, 2018 | 11.20 | 11.42 | 11.06 | 11.37 | 1,213,333 | +0.17(+1.52%) |
Jan 10, 2018 | 11.21 | 11.27 | 11.03 | 11.20 | 1,033,084 | -0.09(-0.80%) |
Jan 09, 2018 | 11.71 | 11.73 | 11.19 | 11.29 | 1,516,695 | -0.42(-3.59%) |
Jan 08, 2018 | 11.75 | 11.99 | 11.67 | 11.71 | 2,328,927 | -0.02(-0.17%) |
Jan 05, 2018 | 11.50 | 11.74 | 11.42 | 11.73 | 2,312,286 | +0.31(+2.71%) |
Jan 04, 2018 | 10.98 | 11.50 | 10.95 | 11.42 | 2,665,258 | +0.47(+4.29%) |
Jan 03, 2018 | 11.02 | 11.15 | 10.70 | 10.95 | 1,756,263 | -0.01(-0.09%) |