Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.260 | 4.350 | 4.030 | 4.040 | 532,859 | -0.18(-4.27%) |
Oct 30, 2018 | 4.360 | 4.530 | 4.120 | 4.220 | 374,490 | -0.14(-3.21%) |
Oct 29, 2018 | 4.620 | 4.810 | 4.295 | 4.360 | 242,123 | -0.17(-3.75%) |
Oct 26, 2018 | 4.880 | 4.890 | 4.490 | 4.530 | 592,500 | -0.32(-6.60%) |
Oct 25, 2018 | 4.830 | 5.120 | 4.710 | 4.850 | 315,027 | +0.04(+0.83%) |
Oct 24, 2018 | 5.010 | 5.360 | 4.500 | 4.810 | 644,044 | -0.21(-4.18%) |
Oct 23, 2018 | 5.230 | 5.290 | 4.970 | 5.020 | 295,009 | -0.34(-6.34%) |
Oct 22, 2018 | 5.600 | 5.652 | 5.230 | 5.360 | 199,216 | -0.22(-3.94%) |
Oct 19, 2018 | 5.860 | 6.015 | 5.430 | 5.580 | 232,200 | -0.25(-4.29%) |
Oct 18, 2018 | 6.050 | 6.130 | 5.680 | 5.830 | 194,546 | -0.30(-4.89%) |
Oct 17, 2018 | 6.050 | 6.190 | 5.751 | 6.130 | 140,860 | +0.04(+0.66%) |
Oct 16, 2018 | 5.720 | 6.200 | 5.650 | 6.090 | 190,965 | +0.40(+7.03%) |
Oct 15, 2018 | 5.900 | 5.900 | 5.510 | 5.690 | 189,266 | -0.20(-3.40%) |
Oct 12, 2018 | 6.080 | 6.090 | 5.830 | 5.890 | 201,600 | -0.07(-1.17%) |
Oct 11, 2018 | 6.390 | 6.535 | 5.840 | 5.960 | 353,871 | -0.48(-7.45%) |
Oct 10, 2018 | 6.660 | 6.860 | 6.420 | 6.440 | 249,027 | -0.22(-3.30%) |
Oct 09, 2018 | 6.380 | 6.710 | 6.270 | 6.660 | 246,055 | +0.25(+3.90%) |
Oct 08, 2018 | 6.490 | 6.600 | 6.240 | 6.410 | 209,354 | -0.09(-1.38%) |
Oct 05, 2018 | 6.610 | 6.950 | 6.420 | 6.500 | 197,400 | -0.12(-1.81%) |
Oct 04, 2018 | 6.780 | 7.300 | 6.480 | 6.620 | 359,102 | -0.09(-1.34%) |
Oct 03, 2018 | 6.400 | 6.720 | 6.140 | 6.710 | 353,553 | +0.34(+5.34%) |
Oct 02, 2018 | 6.300 | 6.590 | 6.040 | 6.370 | 386,263 | +0.08(+1.27%) |
Oct 01, 2018 | 6.590 | 6.720 | 6.260 | 6.290 | 226,038 | -0.21(-3.23%) |
Sep 28, 2018 | 6.510 | 6.590 | 6.300 | 6.500 | 230,100 | +0.00(+0.00%) |
Sep 27, 2018 | 6.570 | 6.810 | 6.480 | 6.500 | 378,227 | -0.08(-1.22%) |
Sep 26, 2018 | 6.760 | 6.850 | 6.560 | 6.580 | 133,376 | -0.13(-1.94%) |
Sep 25, 2018 | 6.690 | 6.840 | 6.600 | 6.710 | 148,477 | +0.05(+0.75%) |
Sep 24, 2018 | 6.720 | 6.770 | 6.360 | 6.660 | 282,848 | -0.09(-1.33%) |
Sep 21, 2018 | 6.960 | 7.000 | 6.650 | 6.750 | 556,700 | -0.15(-2.17%) |
Sep 20, 2018 | 6.730 | 7.000 | 6.690 | 6.900 | 256,174 | +0.21(+3.14%) |
Sep 19, 2018 | 6.740 | 6.850 | 6.500 | 6.690 | 291,911 | -0.05(-0.74%) |
Sep 18, 2018 | 6.580 | 6.925 | 6.260 | 6.740 | 389,696 | +0.01(+0.15%) |
Sep 17, 2018 | 6.850 | 6.940 | 6.720 | 6.730 | 196,467 | -0.14(-2.04%) |
Sep 14, 2018 | 7.060 | 7.115 | 6.860 | 6.870 | 179,900 | -0.17(-2.41%) |
Sep 13, 2018 | 6.990 | 7.130 | 6.850 | 7.040 | 160,064 | +0.08(+1.15%) |
Sep 12, 2018 | 7.130 | 7.280 | 6.950 | 6.960 | 157,686 | -0.18(-2.52%) |
Sep 11, 2018 | 7.180 | 7.230 | 6.820 | 7.140 | 275,056 | -0.05(-0.70%) |
Sep 10, 2018 | 7.270 | 7.324 | 7.050 | 7.190 | 148,681 | -0.03(-0.42%) |
Sep 07, 2018 | 7.170 | 7.430 | 7.060 | 7.220 | 274,300 | +0.02(+0.28%) |
Sep 06, 2018 | 7.510 | 7.610 | 7.110 | 7.200 | 323,446 | -0.31(-4.13%) |
Sep 05, 2018 | 7.680 | 7.774 | 7.380 | 7.510 | 269,515 | -0.20(-2.59%) |
Sep 04, 2018 | 7.900 | 7.900 | 7.640 | 7.710 | 228,091 | -0.14(-1.78%) |
Aug 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.02(-0.25%) | |
Aug 30, 2018 | 8.000 | 8.120 | 7.700 | 7.870 | 304,977 | -0.10(-1.25%) |
Aug 29, 2018 | 8.020 | 8.170 | 7.880 | 7.970 | 285,208 | -0.05(-0.62%) |
Aug 28, 2018 | 8.060 | 8.230 | 7.920 | 8.020 | 152,237 | -0.05(-0.62%) |
Aug 27, 2018 | 8.490 | 8.490 | 7.750 | 8.070 | 640,040 | -0.24(-2.89%) |
Aug 24, 2018 | 7.880 | 8.580 | 7.860 | 8.310 | 263,700 | +0.44(+5.59%) |
Aug 23, 2018 | 8.070 | 8.213 | 7.830 | 7.870 | 303,762 | -0.31(-3.79%) |
Aug 22, 2018 | 7.670 | 8.500 | 7.620 | 8.180 | 443,650 | +0.51(+6.65%) |
Aug 21, 2018 | 7.240 | 7.830 | 7.210 | 7.670 | 300,282 | +0.40(+5.50%) |
Aug 20, 2018 | 7.490 | 7.500 | 7.170 | 7.270 | 215,831 | -0.22(-2.94%) |
Aug 17, 2018 | 7.500 | 7.630 | 7.330 | 7.490 | 229,200 | -0.03(-0.40%) |
Aug 16, 2018 | 7.460 | 7.600 | 7.260 | 7.520 | 138,918 | +0.06(+0.80%) |
Aug 15, 2018 | 7.590 | 7.740 | 7.370 | 7.460 | 195,081 | -0.12(-1.58%) |
Aug 14, 2018 | 8.080 | 8.180 | 7.550 | 7.580 | 284,524 | -0.44(-5.49%) |
Aug 13, 2018 | 8.100 | 8.320 | 7.940 | 8.020 | 314,198 | -0.35(-4.18%) |
Aug 10, 2018 | 7.790 | 8.560 | 7.790 | 8.370 | 660,600 | +0.65(+8.42%) |
Aug 09, 2018 | 7.840 | 8.050 | 7.376 | 7.720 | 718,502 | +0.72(+10.29%) |
Aug 08, 2018 | 7.080 | 7.200 | 6.880 | 7.000 | 216,150 | -0.09(-1.27%) |
Aug 07, 2018 | 7.060 | 7.210 | 6.880 | 7.090 | 142,631 | +0.03(+0.42%) |
Aug 06, 2018 | 7.190 | 7.330 | 6.980 | 7.060 | 206,434 | -0.17(-2.35%) |
Aug 03, 2018 | 6.920 | 7.380 | 6.770 | 7.230 | 324,100 | +0.31(+4.48%) |
Aug 02, 2018 | 6.790 | 7.050 | 6.560 | 6.920 | 469,609 | +0.05(+0.73%) |
Aug 01, 2018 | 7.100 | 7.140 | 6.701 | 6.870 | 434,903 | -0.19(-2.69%) |
Jul 31, 2018 | 7.100 | 7.310 | 7.000 | 7.060 | 628,485 | +0.00(+0.00%) |
Jul 30, 2018 | 7.290 | 7.350 | 7.020 | 7.060 | 236,024 | -0.21(-2.89%) |
Jul 27, 2018 | 7.620 | 7.620 | 7.180 | 7.270 | 218,300 | -0.36(-4.72%) |
Jul 26, 2018 | 7.320 | 7.680 | 7.230 | 7.630 | 276,628 | +0.32(+4.38%) |
Jul 25, 2018 | 7.360 | 7.385 | 7.150 | 7.310 | 294,801 | -0.05(-0.68%) |
Jul 24, 2018 | 7.570 | 7.625 | 7.290 | 7.360 | 231,323 | -0.15(-2.00%) |
Jul 23, 2018 | 7.560 | 7.769 | 7.415 | 7.510 | 172,513 | -0.06(-0.79%) |
Jul 20, 2018 | 7.780 | 7.520 | 7.570 | 146,755 | -0.21(-2.70%) | |
Jul 19, 2018 | 7.790 | 7.910 | 7.710 | 7.780 | 138,384 | -0.05(-0.64%) |
Jul 18, 2018 | 7.760 | 7.860 | 7.570 | 7.830 | 133,115 | +0.09(+1.16%) |
Jul 17, 2018 | 7.850 | 8.090 | 7.700 | 7.740 | 228,376 | -0.09(-1.15%) |
Jul 16, 2018 | 7.820 | 7.870 | 7.560 | 7.830 | 158,362 | +0.00(+0.00%) |
Jul 13, 2018 | 7.900 | 7.960 | 7.610 | 7.830 | 325,604 | -0.10(-1.26%) |
Jul 12, 2018 | 8.230 | 8.230 | 7.910 | 7.930 | 293,708 | -0.19(-2.34%) |
Jul 11, 2018 | 8.110 | 8.260 | 8.030 | 8.120 | 230,119 | -0.01(-0.12%) |
Jul 10, 2018 | 8.090 | 8.200 | 7.930 | 8.130 | 265,261 | +0.08(+0.99%) |
Jul 09, 2018 | 7.970 | 8.028 | 7.740 | 8.050 | 261,621 | +0.10(+1.26%) |
Jul 06, 2018 | 7.790 | 8.070 | 7.700 | 7.950 | 277,510 | +0.16(+2.05%) |
Jul 05, 2018 | 7.840 | 8.000 | 7.700 | 7.790 | 302,157 | +0.03(+0.39%) |
Jul 03, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.14(-1.77%) | |
Jul 02, 2018 | 7.570 | 7.900 | 7.470 | 7.900 | 261,706 | +0.24(+3.13%) |
Jun 29, 2018 | 7.640 | 7.750 | 7.460 | 7.660 | 298,878 | +0.12(+1.59%) |
Jun 28, 2018 | 7.650 | 7.710 | 7.170 | 7.540 | 469,301 | +0.19(+2.59%) |
Jun 27, 2018 | 8.060 | 8.220 | 6.840 | 7.350 | 833,825 | -0.66(-8.24%) |
Jun 26, 2018 | 8.150 | 8.360 | 7.841 | 8.010 | 405,798 | -0.19(-2.32%) |
Jun 25, 2018 | 8.440 | 8.760 | 8.070 | 8.200 | 490,312 | -0.31(-3.64%) |
Jun 22, 2018 | 8.210 | 8.550 | 8.040 | 8.510 | 628,874 | +0.36(+4.42%) |
Jun 21, 2018 | 8.400 | 8.780 | 7.950 | 8.150 | 824,697 | -0.25(-2.98%) |
Jun 20, 2018 | 7.950 | 8.480 | 7.950 | 8.400 | 714,196 | +0.48(+6.06%) |
Jun 19, 2018 | 7.980 | 8.461 | 7.920 | 7.920 | 1,162,492 | -0.01(-0.13%) |
Jun 18, 2018 | 7.860 | 8.000 | 7.710 | 7.930 | 386,254 | +0.01(+0.13%) |
Jun 15, 2018 | 7.830 | 7.830 | 7.920 | 631,257 | +0.09(+1.15%) | |
Jun 14, 2018 | 7.780 | 7.920 | 7.620 | 7.830 | 577,310 | +0.04(+0.51%) |
Jun 13, 2018 | 7.980 | 7.980 | 7.640 | 7.790 | 636,297 | -0.15(-1.89%) |
Jun 12, 2018 | 7.330 | 8.210 | 7.270 | 7.940 | 1,498,688 | +0.67(+9.22%) |
Jun 11, 2018 | 7.440 | 7.540 | 7.210 | 7.270 | 893,237 | -0.16(-2.15%) |
Jun 08, 2018 | 7.300 | 7.520 | 7.250 | 7.430 | 964,753 | +0.08(+1.09%) |
Jun 07, 2018 | 7.270 | 7.395 | 7.090 | 7.350 | 1,509,545 | +0.06(+0.82%) |
Jun 06, 2018 | 7.630 | 7.914 | 7.180 | 7.290 | 1,829,322 | -0.33(-4.33%) |
Jun 05, 2018 | 7.450 | 7.740 | 7.020 | 7.620 | 2,722,382 | +0.15(+2.01%) |
Jun 04, 2018 | 8.900 | 9.200 | 6.920 | 7.470 | 7,070,514 | -3.76(-33.48%) |
Jun 01, 2018 | 11.25 | 11.82 | 11.12 | 11.23 | 777,594 | -0.02(-0.18%) |
May 31, 2018 | 11.05 | 11.37 | 10.90 | 11.25 | 626,798 | +0.24(+2.18%) |
May 30, 2018 | 11.28 | 11.55 | 10.95 | 11.01 | 473,445 | -0.24(-2.13%) |
May 29, 2018 | 11.41 | 11.60 | 11.05 | 11.25 | 333,457 | -0.14(-1.23%) |
May 25, 2018 | 11.39 | 11.39 | 11.39 | 0 | +0.28(+2.52%) | |
May 24, 2018 | 11.60 | 11.85 | 11.05 | 11.11 | 503,251 | -0.49(-4.22%) |
May 23, 2018 | 10.81 | 11.68 | 10.76 | 11.60 | 938,458 | +0.79(+7.31%) |
May 22, 2018 | 10.62 | 11.09 | 10.26 | 10.81 | 1,096,774 | +0.21(+1.98%) |
May 21, 2018 | 11.43 | 11.64 | 10.21 | 10.60 | 1,570,460 | -0.77(-6.77%) |
May 18, 2018 | 11.66 | 11.88 | 11.28 | 11.37 | 1,387,173 | -0.08(-0.70%) |
May 17, 2018 | 12.15 | 13.00 | 11.38 | 11.45 | 6,950,359 | -6.22(-35.20%) |
May 16, 2018 | 16.75 | 18.09 | 16.50 | 17.67 | 837,720 | +1.07(+6.45%) |
May 15, 2018 | 17.66 | 17.88 | 16.38 | 16.60 | 583,672 | -1.48(-8.19%) |
May 14, 2018 | 16.85 | 18.45 | 16.85 | 18.08 | 516,342 | +1.30(+7.75%) |
May 11, 2018 | 15.51 | 17.58 | 15.51 | 16.78 | 670,738 | +1.33(+8.61%) |
May 10, 2018 | 16.69 | 16.81 | 15.41 | 15.45 | 1,057,883 | -1.19(-7.15%) |
May 09, 2018 | 19.00 | 19.16 | 16.19 | 16.64 | 1,127,935 | -2.99(-15.23%) |
May 08, 2018 | 20.31 | 20.54 | 19.40 | 19.63 | 281,581 | -0.72(-3.54%) |
May 07, 2018 | 20.18 | 20.56 | 19.81 | 20.35 | 136,181 | +0.15(+0.74%) |
May 04, 2018 | 20.05 | 20.59 | 19.97 | 20.20 | 131,019 | +0.04(+0.20%) |
May 03, 2018 | 20.68 | 21.14 | 20.06 | 20.16 | 130,821 | -0.62(-2.98%) |
May 02, 2018 | 20.91 | 21.70 | 20.56 | 20.78 | 170,915 | -0.11(-0.53%) |
May 01, 2018 | 20.49 | 21.55 | 20.28 | 20.89 | 246,820 | +0.30(+1.46%) |
Apr 30, 2018 | 20.07 | 20.92 | 19.59 | 20.59 | 300,963 | +0.45(+2.23%) |
Apr 27, 2018 | 21.26 | 22.45 | 19.97 | 20.14 | 557,893 | -0.43(-2.09%) |
Apr 26, 2018 | 19.27 | 20.70 | 18.89 | 20.57 | 310,439 | +1.28(+6.64%) |
Apr 25, 2018 | 18.45 | 19.89 | 18.02 | 19.29 | 244,190 | +0.92(+5.01%) |
Apr 24, 2018 | 18.75 | 19.07 | 18.04 | 18.37 | 208,511 | -0.39(-2.08%) |
Apr 23, 2018 | 19.35 | 19.80 | 18.61 | 18.76 | 259,470 | -0.70(-3.60%) |
Apr 20, 2018 | 19.58 | 19.83 | 19.12 | 19.46 | 131,889 | -0.32(-1.62%) |
Apr 19, 2018 | 19.49 | 20.52 | 19.49 | 19.78 | 236,391 | +0.34(+1.75%) |
Apr 18, 2018 | 20.90 | 21.14 | 19.31 | 19.44 | 252,802 | -1.37(-6.58%) |
Apr 17, 2018 | 20.67 | 21.63 | 20.49 | 20.81 | 308,061 | +0.13(+0.63%) |
Apr 16, 2018 | 20.47 | 20.83 | 19.82 | 20.68 | 205,986 | +0.18(+0.88%) |
Apr 13, 2018 | 21.60 | 22.03 | 19.95 | 20.50 | 342,041 | -1.13(-5.22%) |
Apr 12, 2018 | 20.48 | 22.77 | 19.95 | 21.63 | 403,954 | +1.31(+6.45%) |
Apr 11, 2018 | 21.15 | 21.55 | 19.81 | 20.32 | 489,324 | -0.93(-4.38%) |
Apr 10, 2018 | 20.10 | 23.02 | 19.65 | 21.25 | 752,568 | +1.47(+7.43%) |
Apr 09, 2018 | 19.33 | 22.22 | 19.11 | 19.78 | 628,313 | +1.30(+7.03%) |
Apr 06, 2018 | 19.06 | 19.48 | 17.25 | 18.48 | 372,089 | -1.23(-6.24%) |
Apr 05, 2018 | 19.09 | 19.75 | 18.39 | 19.71 | 288,970 | +0.60(+3.14%) |
Apr 04, 2018 | 20.02 | 20.25 | 19.06 | 19.11 | 402,463 | -1.47(-7.14%) |
Apr 03, 2018 | 21.90 | 21.91 | 19.66 | 20.58 | 421,448 | -1.30(-5.94%) |
Apr 02, 2018 | 22.08 | 22.13 | 20.41 | 21.88 | 355,311 | -0.47(-2.10%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.57 | 22.57 | 21.33 | 22.26 | 212,846 | -0.27(-1.20%) |
Mar 27, 2018 | 23.96 | 24.76 | 22.28 | 22.53 | 238,018 | -1.54(-6.40%) |
Mar 26, 2018 | 24.24 | 24.38 | 22.89 | 24.07 | 194,766 | +0.04(+0.17%) |
Mar 23, 2018 | 24.29 | 25.53 | 24.03 | 24.03 | 223,603 | -0.49(-2.00%) |
Mar 22, 2018 | 25.10 | 25.79 | 24.38 | 24.52 | 225,181 | -1.03(-4.03%) |
Mar 21, 2018 | 26.40 | 26.94 | 24.96 | 25.55 | 212,910 | -0.79(-3.00%) |
Mar 20, 2018 | 26.97 | 27.24 | 25.79 | 26.34 | 185,322 | -0.78(-2.88%) |
Mar 19, 2018 | 26.28 | 27.17 | 25.51 | 27.12 | 189,697 | +0.50(+1.88%) |
Mar 16, 2018 | 27.76 | 27.98 | 26.09 | 26.62 | 383,415 | -1.25(-4.49%) |
Mar 15, 2018 | 28.11 | 28.62 | 27.25 | 27.87 | 338,533 | -0.53(-1.87%) |
Mar 14, 2018 | 27.49 | 28.45 | 27.03 | 28.40 | 324,092 | +1.08(+3.95%) |
Mar 13, 2018 | 27.00 | 29.25 | 27.00 | 27.32 | 644,075 | +0.31(+1.15%) |
Mar 12, 2018 | 24.97 | 27.42 | 24.55 | 27.01 | 364,942 | +2.05(+8.21%) |
Mar 09, 2018 | 25.75 | 27.22 | 23.51 | 24.96 | 694,383 | -1.12(-4.29%) |
Mar 08, 2018 | 22.33 | 28.75 | 22.33 | 26.08 | 2,198,908 | +4.24(+19.41%) |
Mar 07, 2018 | 21.71 | 22.25 | 21.27 | 21.84 | 275,406 | -0.01(-0.05%) |
Mar 06, 2018 | 22.05 | 22.72 | 21.61 | 21.85 | 166,715 | -0.25(-1.13%) |
Mar 05, 2018 | 21.54 | 22.24 | 20.72 | 22.10 | 236,413 | +0.33(+1.52%) |
Mar 02, 2018 | 20.13 | 22.22 | 20.06 | 21.77 | 270,234 | +1.30(+6.35%) |
Mar 01, 2018 | 20.85 | 21.00 | 20.01 | 20.47 | 315,776 | -0.61(-2.89%) |
Feb 28, 2018 | 22.79 | 22.79 | 20.68 | 21.08 | 242,738 | -1.63(-7.18%) |
Feb 27, 2018 | 22.45 | 23.49 | 22.40 | 22.71 | 223,351 | +0.11(+0.49%) |
Feb 26, 2018 | 21.57 | 22.70 | 21.30 | 22.60 | 294,136 | +0.88(+4.05%) |
Feb 23, 2018 | 23.10 | 23.10 | 21.50 | 21.72 | 312,885 | -1.38(-5.97%) |
Feb 22, 2018 | 23.50 | 23.88 | 23.00 | 23.10 | 261,788 | -0.46(-1.95%) |
Feb 21, 2018 | 22.56 | 24.49 | 22.53 | 23.56 | 313,986 | +1.14(+5.08%) |
Feb 20, 2018 | 23.65 | 24.05 | 21.92 | 22.42 | 325,002 | -1.63(-6.78%) |
Feb 16, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.18(-0.74%) | |
Feb 15, 2018 | 24.14 | 25.37 | 23.89 | 24.23 | 225,718 | +0.04(+0.17%) |
Feb 14, 2018 | 23.41 | 25.55 | 23.39 | 24.19 | 415,962 | +0.67(+2.85%) |
Feb 13, 2018 | 22.94 | 23.66 | 22.58 | 23.52 | 171,293 | +0.28(+1.20%) |
Feb 12, 2018 | 23.73 | 24.78 | 23.18 | 23.24 | 294,739 | -0.53(-2.23%) |
Feb 09, 2018 | 24.29 | 25.01 | 22.68 | 23.77 | 372,217 | -0.29(-1.21%) |
Feb 08, 2018 | 23.43 | 25.69 | 23.14 | 24.06 | 273,683 | +0.53(+2.25%) |
Feb 07, 2018 | 22.86 | 23.88 | 22.30 | 23.53 | 245,216 | +0.54(+2.35%) |
Feb 06, 2018 | 21.44 | 23.71 | 21.41 | 22.99 | 430,298 | +0.48(+2.13%) |
Feb 05, 2018 | 22.95 | 23.59 | 21.63 | 22.51 | 326,741 | -0.86(-3.68%) |
Feb 02, 2018 | 23.98 | 24.40 | 23.30 | 23.37 | 237,032 | -0.61(-2.54%) |
Feb 01, 2018 | 24.11 | 24.50 | 23.54 | 23.98 | 251,360 | -0.20(-0.83%) |
Jan 31, 2018 | 25.64 | 25.93 | 24.17 | 24.18 | 302,694 | -1.55(-6.02%) |
Jan 30, 2018 | 25.67 | 26.55 | 25.67 | 25.73 | 340,520 | -0.46(-1.76%) |
Jan 29, 2018 | 25.04 | 26.40 | 24.27 | 26.19 | 320,483 | +1.15(+4.59%) |
Jan 26, 2018 | 24.05 | 25.07 | 23.50 | 25.04 | 404,802 | +1.04(+4.33%) |
Jan 25, 2018 | 23.80 | 24.98 | 23.30 | 24.00 | 562,366 | +0.50(+2.13%) |
Jan 24, 2018 | 21.94 | 23.72 | 20.88 | 23.50 | 504,711 | +1.86(+8.60%) |
Jan 23, 2018 | 22.09 | 22.26 | 21.12 | 21.64 | 413,380 | -0.58(-2.61%) |
Jan 22, 2018 | 22.50 | 23.07 | 20.90 | 22.22 | 751,374 | +0.46(+2.11%) |
Jan 19, 2018 | 19.27 | 22.73 | 19.27 | 21.76 | 1,164,393 | +2.29(+11.76%) |
Jan 18, 2018 | 17.08 | 19.50 | 17.08 | 19.47 | 549,269 | +2.21(+12.80%) |
Jan 17, 2018 | 16.50 | 17.39 | 16.18 | 17.26 | 180,641 | +0.77(+4.67%) |
Jan 16, 2018 | 16.32 | 16.75 | 15.91 | 16.49 | 293,605 | +0.12(+0.73%) |
Jan 12, 2018 | 16.37 | 16.37 | 16.37 | 0 | +1.00(+6.51%) | |
Jan 11, 2018 | 15.05 | 15.56 | 14.86 | 15.37 | 185,549 | +0.36(+2.40%) |
Jan 10, 2018 | 14.25 | 15.05 | 13.89 | 15.01 | 151,392 | +0.73(+5.11%) |
Jan 09, 2018 | 13.75 | 14.36 | 13.59 | 14.28 | 159,008 | +0.51(+3.70%) |
Jan 08, 2018 | 14.02 | 14.02 | 13.08 | 13.77 | 106,618 | -0.27(-1.92%) |
Jan 05, 2018 | 14.40 | 14.40 | 13.53 | 14.04 | 139,500 | -0.35(-2.43%) |
Jan 04, 2018 | 14.35 | 14.77 | 14.03 | 14.39 | 90,314 | +0.11(+0.77%) |
Jan 03, 2018 | 13.34 | 14.36 | 13.29 | 14.28 | 160,948 | +0.88(+6.57%) |
Jan 02, 2018 | 12.86 | 13.52 | 12.80 | 13.40 | 203,295 | +0.65(+5.10%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.30(-2.30%) | |
Dec 28, 2017 | 13.29 | 13.48 | 12.91 | 13.05 | 80,739 | -0.24(-1.81%) |
Dec 27, 2017 | 13.47 | 14.07 | 13.23 | 13.29 | 125,706 | -0.16(-1.19%) |
Dec 26, 2017 | 13.30 | 13.54 | 13.14 | 13.45 | 39,742 | +0.13(+0.98%) |
Dec 22, 2017 | 13.39 | 13.43 | 13.17 | 13.32 | 54,883 | -0.03(-0.22%) |
Dec 21, 2017 | 12.95 | 13.51 | 12.77 | 13.35 | 63,218 | +0.37(+2.85%) |
Dec 20, 2017 | 13.43 | 13.43 | 12.85 | 12.98 | 89,597 | -0.42(-3.13%) |
Dec 19, 2017 | 13.57 | 13.85 | 13.07 | 13.40 | 153,936 | -0.25(-1.83%) |
Dec 18, 2017 | 12.66 | 13.90 | 12.54 | 13.65 | 265,547 | +1.13(+9.03%) |
Dec 15, 2017 | 12.81 | 13.05 | 12.50 | 12.52 | 834,859 | -0.29(-2.26%) |
Dec 14, 2017 | 12.97 | 13.26 | 12.43 | 12.81 | 236,694 | -0.09(-0.70%) |
Dec 13, 2017 | 13.70 | 13.99 | 12.85 | 12.90 | 334,796 | -0.81(-5.91%) |
Dec 12, 2017 | 14.67 | 14.67 | 13.67 | 13.71 | 174,217 | -0.90(-6.16%) |
Dec 11, 2017 | 14.25 | 14.85 | 14.01 | 14.61 | 158,197 | +0.47(+3.32%) |
Dec 08, 2017 | 14.64 | 14.75 | 14.00 | 14.14 | 96,593 | -0.34(-2.35%) |
Dec 07, 2017 | 14.63 | 14.98 | 14.26 | 14.48 | 80,206 | -0.03(-0.21%) |
Dec 06, 2017 | 15.10 | 15.37 | 14.18 | 14.51 | 132,817 | -0.60(-3.97%) |
Dec 05, 2017 | 15.09 | 15.73 | 15.01 | 15.11 | 213,144 | +0.03(+0.20%) |
Dec 04, 2017 | 16.00 | 16.00 | 15.01 | 15.08 | 128,560 | -0.68(-4.31%) |
Dec 01, 2017 | 15.84 | 15.96 | 15.36 | 15.76 | 122,375 | +0.00(+0.00%) |
Nov 30, 2017 | 15.71 | 15.90 | 15.37 | 15.76 | 175,737 | +0.25(+1.61%) |
Nov 29, 2017 | 15.66 | 15.97 | 15.38 | 15.51 | 126,687 | -0.01(-0.06%) |
Nov 28, 2017 | 15.44 | 15.61 | 14.78 | 15.52 | 144,260 | +0.09(+0.58%) |
Nov 27, 2017 | 15.32 | 15.94 | 15.18 | 15.43 | 128,268 | +0.10(+0.65%) |
Nov 24, 2017 | 15.65 | 15.65 | 15.15 | 15.33 | 57,984 | -0.04(-0.26%) |
Nov 22, 2017 | 15.00 | 15.69 | 14.69 | 15.37 | 138,099 | +0.46(+3.09%) |
Nov 21, 2017 | 15.12 | 15.30 | 14.67 | 14.91 | 93,053 | -0.13(-0.86%) |
Nov 20, 2017 | 14.60 | 15.16 | 14.40 | 15.04 | 158,934 | +0.45(+3.08%) |
Nov 17, 2017 | 14.30 | 15.00 | 14.25 | 14.59 | 214,257 | +0.31(+2.17%) |
Nov 16, 2017 | 14.05 | 14.53 | 13.93 | 14.28 | 167,320 | +0.28(+2.00%) |
Nov 15, 2017 | 13.88 | 14.24 | 13.74 | 14.00 | 183,298 | -0.13(-0.92%) |
Nov 14, 2017 | 14.53 | 14.99 | 13.61 | 14.13 | 216,773 | -0.68(-4.59%) |
Nov 13, 2017 | 15.26 | 15.29 | 14.11 | 14.81 | 130,292 | +0.04(+0.27%) |
Nov 10, 2017 | 14.56 | 14.95 | 14.10 | 14.77 | 76,390 | +0.24(+1.65%) |
Nov 09, 2017 | 14.61 | 14.98 | 14.21 | 14.53 | 71,618 | +0.08(+0.55%) |
Nov 08, 2017 | 14.58 | 14.63 | 14.22 | 14.45 | 113,513 | -0.22(-1.50%) |
Nov 07, 2017 | 15.13 | 15.14 | 14.59 | 14.67 | 112,938 | -0.35(-2.33%) |
Nov 06, 2017 | 15.05 | 15.27 | 14.85 | 15.02 | 139,218 | -0.02(-0.13%) |
Nov 03, 2017 | 14.64 | 15.04 | 14.41 | 15.04 | 150,068 | +0.49(+3.37%) |
Nov 02, 2017 | 14.35 | 15.05 | 14.15 | 14.55 | 226,651 | +0.22(+1.54%) |