Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.31 | 13.79 | 13.30 | 13.78 | 130,521 | +0.52(+3.92%) |
Dec 28, 2018 | 13.24 | 13.31 | 12.93 | 13.26 | 116,094 | +0.10(+0.74%) |
Dec 27, 2018 | 13.12 | 13.35 | 12.97 | 13.16 | 51,938 | -0.03(-0.20%) |
Dec 26, 2018 | 12.98 | 13.26 | 12.83 | 13.19 | 84,746 | +0.16(+1.22%) |
Dec 24, 2018 | 13.24 | 13.42 | 13.03 | 13.03 | 36,577 | -0.40(-2.95%) |
Dec 21, 2018 | 13.36 | 13.68 | 13.15 | 13.42 | 105,303 | +0.07(+0.53%) |
Dec 20, 2018 | 13.60 | 13.67 | 13.03 | 13.35 | 98,593 | -0.39(-2.82%) |
Dec 19, 2018 | 13.74 | 14.28 | 13.60 | 13.74 | 92,914 | +0.11(+0.84%) |
Dec 18, 2018 | 14.05 | 14.12 | 13.57 | 13.63 | 168,217 | -0.17(-1.21%) |
Dec 17, 2018 | 13.87 | 14.33 | 13.62 | 13.79 | 144,188 | -0.11(-0.82%) |
Dec 14, 2018 | 14.24 | 14.37 | 13.60 | 13.91 | 139,836 | -0.45(-3.13%) |
Dec 13, 2018 | 15.02 | 15.02 | 14.34 | 14.36 | 76,846 | -0.59(-3.95%) |
Dec 12, 2018 | 15.04 | 15.36 | 14.89 | 14.95 | 140,423 | +0.09(+0.59%) |
Dec 11, 2018 | 15.46 | 15.46 | 14.69 | 14.86 | 165,188 | -0.52(-3.38%) |
Dec 10, 2018 | 15.57 | 15.64 | 15.22 | 15.38 | 177,972 | -0.11(-0.74%) |
Dec 07, 2018 | 15.67 | 15.67 | 15.12 | 15.49 | 172,097 | -0.07(-0.45%) |
Dec 06, 2018 | 15.49 | 15.78 | 15.17 | 15.56 | 277,324 | -0.11(-0.73%) |
Dec 04, 2018 | 15.80 | 15.92 | 15.55 | 15.68 | 95,874 | -0.10(-0.61%) |
Dec 03, 2018 | 16.24 | 16.24 | 15.52 | 15.78 | 248,557 | -0.05(-0.33%) |
Nov 30, 2018 | 15.83 | 16.20 | 15.65 | 15.83 | 76,449 | +0.08(+0.50%) |
Nov 29, 2018 | 15.94 | 16.05 | 15.54 | 15.75 | 136,951 | -0.08(-0.50%) |
Nov 28, 2018 | 15.60 | 15.96 | 15.54 | 15.83 | 70,521 | +0.27(+1.75%) |
Nov 27, 2018 | 15.77 | 15.87 | 15.50 | 15.56 | 41,823 | -0.27(-1.72%) |
Nov 26, 2018 | 15.85 | 15.91 | 15.34 | 15.83 | 180,081 | +0.02(+0.11%) |
Nov 23, 2018 | 15.69 | 16.00 | 15.61 | 15.81 | 31,125 | +0.25(+1.58%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.29(+1.93%) | |
Nov 20, 2018 | 15.36 | 15.74 | 14.94 | 15.27 | 73,895 | -0.27(-1.75%) |
Nov 19, 2018 | 15.82 | 16.00 | 15.49 | 15.54 | 77,893 | -0.37(-2.32%) |
Nov 16, 2018 | 15.52 | 16.11 | 15.49 | 15.91 | 52,302 | +0.24(+1.51%) |
Nov 15, 2018 | 15.46 | 15.76 | 15.13 | 15.67 | 71,751 | +0.22(+1.42%) |
Nov 14, 2018 | 15.79 | 15.83 | 15.28 | 15.45 | 96,334 | -0.31(-1.95%) |
Nov 13, 2018 | 15.74 | 16.06 | 15.45 | 15.76 | 72,830 | -0.03(-0.17%) |
Nov 12, 2018 | 15.94 | 16.23 | 15.58 | 15.79 | 118,890 | -0.45(-2.76%) |
Nov 09, 2018 | 16.30 | 16.30 | 16.02 | 16.24 | 193,828 | +0.11(+0.65%) |
Nov 08, 2018 | 16.32 | 16.58 | 15.99 | 16.13 | 105,935 | -0.11(-0.65%) |
Nov 07, 2018 | 16.03 | 16.74 | 15.91 | 16.24 | 208,159 | +0.51(+3.24%) |
Nov 06, 2018 | 15.52 | 15.97 | 15.52 | 15.73 | 84,869 | -0.01(-0.06%) |
Nov 05, 2018 | 15.56 | 15.97 | 15.17 | 15.73 | 150,951 | +0.25(+1.64%) |
Nov 02, 2018 | 15.49 | 15.75 | 15.08 | 15.48 | 155,541 | +0.09(+0.57%) |
Nov 01, 2018 | 14.04 | 15.48 | 13.95 | 15.39 | 409,899 | +1.91(+14.19%) |
Oct 31, 2018 | 13.13 | 13.78 | 13.08 | 13.48 | 217,779 | +0.39(+3.02%) |
Oct 30, 2018 | 12.38 | 13.21 | 12.37 | 13.08 | 189,010 | +0.70(+5.67%) |
Oct 29, 2018 | 12.77 | 12.92 | 12.28 | 12.38 | 126,895 | -0.20(-1.60%) |
Oct 26, 2018 | 11.90 | 12.65 | 11.88 | 12.58 | 232,229 | +0.47(+3.91%) |
Oct 25, 2018 | 11.94 | 12.46 | 11.94 | 12.11 | 105,847 | +0.19(+1.62%) |
Oct 24, 2018 | 12.17 | 12.37 | 11.86 | 11.92 | 68,881 | -0.33(-2.72%) |
Oct 23, 2018 | 12.08 | 12.38 | 11.91 | 12.25 | 71,661 | -0.02(-0.14%) |
Oct 22, 2018 | 12.04 | 12.51 | 11.88 | 12.27 | 67,091 | +0.36(+3.02%) |
Oct 19, 2018 | 12.26 | 12.42 | 11.81 | 11.91 | 81,587 | -0.38(-3.07%) |
Oct 18, 2018 | 12.51 | 12.71 | 12.15 | 12.29 | 75,190 | -0.34(-2.71%) |
Oct 17, 2018 | 12.72 | 12.90 | 12.59 | 12.63 | 29,140 | -0.22(-1.71%) |
Oct 16, 2018 | 12.57 | 12.88 | 12.33 | 12.85 | 117,812 | +0.42(+3.39%) |
Oct 15, 2018 | 12.74 | 12.74 | 12.24 | 12.43 | 150,640 | -0.32(-2.48%) |
Oct 12, 2018 | 12.64 | 12.85 | 12.48 | 12.74 | 268,351 | +0.00(+0.00%) |
Oct 11, 2018 | 12.42 | 12.82 | 12.22 | 12.74 | 217,586 | +0.29(+2.33%) |
Oct 10, 2018 | 12.00 | 12.92 | 11.95 | 12.45 | 349,258 | +0.51(+4.26%) |
Oct 09, 2018 | 11.65 | 11.99 | 11.65 | 11.94 | 78,155 | +0.29(+2.48%) |
Oct 08, 2018 | 11.71 | 12.04 | 11.51 | 11.65 | 122,902 | -0.19(-1.63%) |
Oct 05, 2018 | 11.63 | 12.01 | 11.63 | 11.85 | 98,566 | +0.17(+1.43%) |
Oct 04, 2018 | 12.15 | 12.15 | 11.53 | 11.68 | 228,292 | -0.47(-3.90%) |
Oct 03, 2018 | 11.47 | 12.22 | 11.47 | 12.15 | 442,837 | +0.68(+5.97%) |
Oct 02, 2018 | 11.56 | 11.87 | 11.42 | 11.47 | 379,694 | -0.66(-5.43%) |
Oct 01, 2018 | 12.70 | 12.70 | 12.07 | 12.13 | 108,549 | -0.54(-4.29%) |
Sep 28, 2018 | 12.50 | 12.78 | 12.37 | 12.67 | 118,393 | +0.10(+0.77%) |
Sep 27, 2018 | 12.80 | 12.87 | 12.51 | 12.58 | 173,108 | -0.28(-2.18%) |
Sep 26, 2018 | 13.15 | 13.15 | 12.81 | 12.86 | 117,853 | -0.22(-1.68%) |
Sep 25, 2018 | 13.08 | 13.15 | 12.99 | 13.08 | 77,680 | +0.04(+0.27%) |
Sep 24, 2018 | 13.01 | 13.11 | 12.97 | 13.04 | 126,414 | -0.02(-0.13%) |
Sep 21, 2018 | 12.89 | 13.18 | 12.89 | 13.06 | 75,092 | +0.16(+1.22%) |
Sep 20, 2018 | 13.01 | 13.25 | 12.84 | 12.90 | 44,507 | -0.05(-0.41%) |
Sep 19, 2018 | 12.87 | 13.01 | 12.74 | 12.95 | 58,350 | -0.01(-0.07%) |
Sep 18, 2018 | 12.89 | 13.01 | 12.73 | 12.96 | 72,808 | +0.01(+0.07%) |
Sep 17, 2018 | 13.37 | 13.37 | 12.81 | 12.95 | 153,324 | -0.51(-3.78%) |
Sep 14, 2018 | 13.58 | 13.60 | 13.38 | 13.46 | 46,605 | -0.10(-0.71%) |
Sep 13, 2018 | 13.61 | 13.81 | 13.40 | 13.56 | 88,059 | +0.03(+0.19%) |
Sep 12, 2018 | 13.25 | 13.58 | 13.00 | 13.53 | 342,918 | +0.25(+1.85%) |
Sep 11, 2018 | 13.25 | 13.38 | 13.21 | 13.29 | 38,896 | -0.11(-0.79%) |
Sep 10, 2018 | 13.51 | 13.65 | 13.33 | 13.39 | 64,185 | -0.13(-0.97%) |
Sep 07, 2018 | 13.53 | 13.74 | 13.44 | 13.52 | 84,892 | -0.09(-0.65%) |
Sep 06, 2018 | 13.95 | 13.95 | 13.43 | 13.61 | 105,194 | -0.25(-1.84%) |
Sep 05, 2018 | 14.43 | 14.51 | 13.64 | 13.87 | 335,565 | -0.60(-4.13%) |
Sep 04, 2018 | 14.66 | 14.71 | 14.30 | 14.46 | 106,913 | -0.23(-1.55%) |
Aug 31, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.56(+3.97%) | |
Aug 30, 2018 | 14.25 | 14.26 | 14.08 | 14.13 | 82,053 | -0.13(-0.92%) |
Aug 29, 2018 | 14.02 | 14.28 | 13.91 | 14.26 | 198,781 | +0.23(+1.63%) |
Aug 28, 2018 | 14.04 | 14.12 | 13.83 | 14.03 | 120,580 | +0.06(+0.44%) |
Aug 27, 2018 | 13.98 | 14.11 | 13.83 | 13.97 | 132,835 | +0.03(+0.19%) |
Aug 24, 2018 | 13.80 | 14.01 | 13.70 | 13.94 | 61,304 | +0.25(+1.86%) |
Aug 23, 2018 | 13.88 | 13.95 | 13.66 | 13.69 | 40,584 | -0.21(-1.50%) |
Aug 22, 2018 | 13.84 | 13.91 | 13.68 | 13.90 | 77,877 | +0.15(+1.08%) |
Aug 21, 2018 | 13.89 | 13.94 | 13.64 | 13.75 | 75,316 | -0.05(-0.38%) |
Aug 20, 2018 | 13.91 | 14.09 | 13.72 | 13.80 | 141,947 | +0.68(+5.20%) |
Aug 17, 2018 | 13.36 | 13.36 | 13.01 | 13.12 | 101,182 | -0.22(-1.64%) |
Aug 16, 2018 | 13.64 | 13.71 | 13.27 | 13.34 | 113,851 | -0.24(-1.74%) |
Aug 15, 2018 | 13.85 | 13.94 | 13.44 | 13.57 | 106,890 | -0.40(-2.88%) |
Aug 14, 2018 | 14.07 | 14.18 | 13.42 | 13.98 | 341,265 | -0.20(-1.42%) |
Aug 13, 2018 | 14.56 | 14.62 | 13.84 | 14.18 | 247,106 | -0.44(-2.99%) |
Aug 10, 2018 | 14.77 | 14.95 | 14.56 | 14.62 | 64,596 | -0.31(-2.11%) |
Aug 09, 2018 | 14.90 | 15.06 | 14.52 | 14.93 | 223,673 | +0.00(+0.00%) |
Aug 08, 2018 | 14.90 | 15.04 | 14.85 | 14.93 | 134,743 | -0.01(-0.06%) |
Aug 07, 2018 | 15.10 | 15.35 | 14.90 | 14.94 | 167,290 | -0.15(-0.99%) |
Aug 06, 2018 | 15.29 | 15.44 | 14.75 | 15.09 | 178,898 | -0.31(-2.04%) |
Aug 03, 2018 | 15.19 | 15.46 | 14.54 | 15.40 | 288,569 | +0.19(+1.26%) |
Aug 02, 2018 | 15.35 | 15.53 | 14.74 | 15.21 | 221,342 | -0.10(-0.63%) |
Aug 01, 2018 | 15.42 | 15.42 | 15.19 | 15.31 | 79,187 | -0.02(-0.11%) |
Jul 31, 2018 | 15.00 | 15.49 | 14.88 | 15.32 | 140,862 | +0.41(+2.76%) |
Jul 30, 2018 | 14.66 | 15.09 | 14.42 | 14.91 | 283,003 | +0.15(+1.01%) |
Jul 27, 2018 | 15.24 | 15.41 | 14.59 | 14.76 | 270,276 | -0.45(-2.99%) |
Jul 26, 2018 | 15.25 | 15.39 | 14.90 | 15.22 | 133,195 | +0.08(+0.52%) |
Jul 25, 2018 | 14.93 | 15.33 | 14.91 | 15.14 | 110,709 | +0.21(+1.41%) |
Jul 24, 2018 | 15.21 | 15.48 | 14.83 | 14.93 | 175,342 | -0.29(-1.90%) |
Jul 23, 2018 | 15.46 | 15.51 | 14.79 | 15.22 | 284,051 | -0.21(-1.36%) |
Jul 20, 2018 | 15.62 | 15.62 | 15.36 | 15.43 | 88,488 | -0.19(-1.23%) |
Jul 19, 2018 | 15.18 | 15.65 | 14.92 | 15.62 | 93,461 | +0.45(+2.94%) |
Jul 18, 2018 | 16.22 | 16.22 | 15.04 | 15.18 | 305,634 | -0.89(-5.55%) |
Jul 17, 2018 | 16.09 | 16.35 | 15.81 | 16.07 | 142,458 | -0.06(-0.38%) |
Jul 16, 2018 | 16.12 | 16.40 | 15.62 | 16.13 | 95,665 | -0.08(-0.49%) |
Jul 13, 2018 | 16.45 | 16.45 | 16.03 | 16.21 | 55,854 | -0.18(-1.12%) |
Jul 12, 2018 | 16.50 | 16.50 | 16.24 | 16.39 | 55,430 | -0.11(-0.69%) |
Jul 11, 2018 | 16.57 | 16.57 | 16.31 | 16.50 | 59,711 | -0.07(-0.42%) |
Jul 10, 2018 | 16.87 | 17.27 | 16.43 | 16.57 | 84,754 | -0.30(-1.76%) |
Jul 09, 2018 | 16.51 | 16.92 | 16.39 | 16.87 | 170,687 | +0.50(+3.05%) |
Jul 06, 2018 | 16.32 | 16.68 | 15.84 | 16.37 | 256,469 | -0.05(-0.32%) |
Jul 05, 2018 | 15.53 | 16.54 | 15.34 | 16.43 | 168,355 | +0.87(+5.62%) |
Jul 03, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.10(+0.62%) | |
Jul 02, 2018 | 15.48 | 15.50 | 15.06 | 15.46 | 131,826 | -0.04(-0.28%) |
Jun 29, 2018 | 15.58 | 15.80 | 15.44 | 15.50 | 103,656 | +0.06(+0.40%) |
Jun 28, 2018 | 15.28 | 15.58 | 15.23 | 15.44 | 32,916 | +0.14(+0.91%) |
Jun 27, 2018 | 15.58 | 15.89 | 15.07 | 15.30 | 141,552 | -0.22(-1.41%) |
Jun 26, 2018 | 15.47 | 15.64 | 15.16 | 15.52 | 85,773 | +0.26(+1.72%) |
Jun 25, 2018 | 15.57 | 15.57 | 15.12 | 15.25 | 164,207 | -0.45(-2.84%) |
Jun 22, 2018 | 15.74 | 15.99 | 15.55 | 15.70 | 86,636 | -0.05(-0.33%) |
Jun 21, 2018 | 16.30 | 16.33 | 15.60 | 15.75 | 110,255 | -0.44(-2.70%) |
Jun 20, 2018 | 16.24 | 16.36 | 16.05 | 16.19 | 90,517 | -0.05(-0.32%) |
Jun 19, 2018 | 16.50 | 16.61 | 16.09 | 16.24 | 172,919 | -0.23(-1.38%) |
Jun 18, 2018 | 16.37 | 16.56 | 16.09 | 16.47 | 111,632 | -0.17(-1.00%) |
Jun 15, 2018 | 16.95 | 16.29 | 16.64 | 104,487 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.52 | 17.03 | 16.09 | 16.97 | 210,320 | +1.53(+9.92%) |
Jun 13, 2018 | 16.53 | 16.72 | 15.36 | 15.44 | 452,041 | -0.72(-4.44%) |
Jun 12, 2018 | 16.25 | 16.51 | 16.09 | 16.16 | 96,323 | -0.07(-0.43%) |
Jun 11, 2018 | 16.10 | 16.43 | 16.10 | 16.22 | 150,705 | +0.17(+1.09%) |
Jun 08, 2018 | 16.88 | 16.90 | 15.19 | 16.05 | 460,901 | -0.86(-5.07%) |
Jun 07, 2018 | 17.48 | 17.48 | 16.74 | 16.91 | 170,113 | -0.66(-3.74%) |
Jun 06, 2018 | 17.93 | 17.56 | 200,980 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.16 | 17.31 | 16.98 | 17.18 | 104,555 | -0.20(-1.16%) |
Jun 04, 2018 | 17.27 | 17.49 | 17.18 | 17.38 | 130,411 | +0.07(+0.40%) |
Jun 01, 2018 | 16.96 | 17.62 | 16.78 | 17.31 | 108,648 | +0.24(+1.38%) |
May 31, 2018 | 16.73 | 17.13 | 16.72 | 17.07 | 113,583 | +0.36(+2.14%) |
May 30, 2018 | 16.87 | 17.04 | 16.70 | 16.72 | 52,844 | -0.12(-0.73%) |
May 29, 2018 | 17.12 | 17.12 | 16.65 | 16.84 | 97,217 | -0.29(-1.68%) |
May 25, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.07 | 17.37 | 16.86 | 17.27 | 80,685 | +0.20(+1.17%) |
May 23, 2018 | 16.72 | 17.27 | 16.49 | 17.07 | 247,291 | +0.36(+2.14%) |
May 22, 2018 | 16.82 | 16.96 | 16.59 | 16.72 | 90,401 | -0.08(-0.47%) |
May 21, 2018 | 17.12 | 17.16 | 16.66 | 16.79 | 137,762 | -0.12(-0.72%) |
May 18, 2018 | 16.75 | 17.06 | 16.41 | 16.92 | 137,395 | +0.18(+1.09%) |
May 17, 2018 | 16.51 | 16.78 | 16.39 | 16.73 | 192,188 | +0.06(+0.37%) |
May 16, 2018 | 17.01 | 17.02 | 16.45 | 16.67 | 141,790 | -0.23(-1.34%) |
May 15, 2018 | 17.40 | 17.42 | 16.18 | 16.90 | 347,775 | -1.14(-6.33%) |
May 14, 2018 | 17.20 | 18.31 | 17.20 | 18.04 | 439,539 | +1.06(+6.27%) |
May 11, 2018 | 16.34 | 17.13 | 16.32 | 16.98 | 354,438 | +0.71(+4.34%) |
May 10, 2018 | 15.11 | 16.47 | 15.11 | 16.27 | 523,256 | +1.20(+7.99%) |
May 09, 2018 | 15.05 | 15.16 | 14.91 | 15.07 | 231,678 | +0.03(+0.17%) |
May 08, 2018 | 14.87 | 15.17 | 14.86 | 15.04 | 85,324 | +0.18(+1.23%) |
May 07, 2018 | 14.88 | 14.94 | 14.74 | 14.86 | 110,459 | +0.10(+0.71%) |
May 04, 2018 | 14.64 | 14.91 | 14.64 | 14.75 | 74,361 | +0.13(+0.89%) |
May 03, 2018 | 14.75 | 14.81 | 14.61 | 14.62 | 51,737 | -0.25(-1.70%) |
May 02, 2018 | 14.75 | 14.95 | 14.61 | 14.88 | 58,206 | +0.15(+1.01%) |
May 01, 2018 | 14.61 | 14.79 | 14.60 | 14.73 | 35,059 | +0.16(+1.08%) |
Apr 30, 2018 | 14.81 | 14.98 | 14.54 | 14.57 | 51,529 | -0.17(-1.12%) |
Apr 27, 2018 | 14.83 | 14.83 | 14.66 | 14.74 | 32,989 | +0.05(+0.36%) |
Apr 26, 2018 | 14.57 | 14.86 | 14.57 | 14.68 | 73,273 | +0.13(+0.90%) |
Apr 25, 2018 | 14.56 | 14.69 | 14.48 | 14.55 | 87,321 | -0.01(-0.06%) |
Apr 24, 2018 | 14.80 | 14.86 | 14.34 | 14.56 | 100,646 | -0.14(-0.95%) |
Apr 23, 2018 | 14.81 | 14.81 | 14.51 | 14.70 | 81,586 | +0.05(+0.36%) |
Apr 20, 2018 | 14.60 | 14.71 | 14.43 | 14.65 | 69,201 | -0.09(-0.59%) |
Apr 19, 2018 | 14.52 | 14.76 | 14.44 | 14.74 | 53,245 | +0.18(+1.26%) |
Apr 18, 2018 | 14.67 | 14.69 | 14.28 | 14.55 | 70,183 | +0.03(+0.24%) |
Apr 17, 2018 | 14.19 | 14.69 | 14.06 | 14.52 | 174,223 | +0.50(+3.54%) |
Apr 16, 2018 | 13.91 | 14.13 | 13.83 | 14.02 | 95,464 | +0.05(+0.38%) |
Apr 13, 2018 | 13.97 | 14.03 | 13.87 | 13.97 | 40,272 | -0.09(-0.62%) |
Apr 12, 2018 | 13.93 | 14.14 | 13.79 | 14.06 | 85,391 | +0.08(+0.56%) |
Apr 11, 2018 | 13.95 | 14.16 | 13.79 | 13.98 | 142,406 | -0.05(-0.37%) |
Apr 10, 2018 | 13.83 | 14.10 | 13.70 | 14.03 | 126,102 | +0.18(+1.32%) |
Apr 09, 2018 | 13.82 | 13.93 | 13.49 | 13.85 | 168,066 | +0.16(+1.15%) |
Apr 06, 2018 | 13.58 | 13.90 | 13.50 | 13.69 | 124,900 | +0.17(+1.29%) |
Apr 05, 2018 | 13.86 | 13.91 | 13.08 | 13.52 | 221,128 | -0.46(-3.31%) |
Apr 04, 2018 | 13.80 | 14.02 | 13.59 | 13.98 | 124,985 | +0.15(+1.07%) |
Apr 03, 2018 | 13.60 | 14.02 | 13.57 | 13.83 | 140,645 | +0.37(+2.79%) |
Apr 02, 2018 | 13.56 | 13.56 | 13.27 | 13.45 | 38,526 | -0.10(-0.77%) |
Mar 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.86 | 13.86 | 13.18 | 13.29 | 79,078 | -0.46(-3.36%) |
Mar 27, 2018 | 13.95 | 14.23 | 13.69 | 13.75 | 119,429 | -0.20(-1.44%) |
Mar 26, 2018 | 13.78 | 14.07 | 13.54 | 13.95 | 92,473 | +0.31(+2.24%) |
Mar 23, 2018 | 13.90 | 13.90 | 13.51 | 13.65 | 78,259 | -0.15(-1.07%) |
Mar 22, 2018 | 14.04 | 14.04 | 13.73 | 13.79 | 89,242 | -0.18(-1.31%) |
Mar 21, 2018 | 13.52 | 14.04 | 13.47 | 13.98 | 168,198 | +0.49(+3.62%) |
Mar 20, 2018 | 13.38 | 13.50 | 13.19 | 13.49 | 108,348 | +0.24(+1.84%) |
Mar 19, 2018 | 13.08 | 13.32 | 12.90 | 13.25 | 166,885 | +0.08(+0.60%) |
Mar 16, 2018 | 13.22 | 13.22 | 13.08 | 13.17 | 73,884 | +0.00(+0.00%) |
Mar 15, 2018 | 13.10 | 13.25 | 13.09 | 13.17 | 64,626 | +0.04(+0.33%) |
Mar 14, 2018 | 13.24 | 13.24 | 13.04 | 13.12 | 106,181 | -0.07(-0.53%) |
Mar 13, 2018 | 13.19 | 13.32 | 13.13 | 13.19 | 218,386 | +0.10(+0.73%) |
Mar 12, 2018 | 13.23 | 13.28 | 12.34 | 13.10 | 367,006 | -0.16(-1.18%) |
Mar 09, 2018 | 12.61 | 13.25 | 12.58 | 13.25 | 325,052 | +0.65(+5.12%) |
Mar 08, 2018 | 12.21 | 12.68 | 12.08 | 12.61 | 439,442 | +0.40(+3.29%) |
Mar 07, 2018 | 12.63 | 12.21 | 763,134 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.89 | 11.89 | 11.63 | 11.73 | 84,286 | -0.19(-1.61%) |
Mar 05, 2018 | 11.59 | 12.13 | 11.44 | 11.92 | 136,835 | +0.25(+2.17%) |
Mar 02, 2018 | 11.69 | 11.82 | 11.53 | 11.67 | 34,665 | -0.07(-0.59%) |
Mar 01, 2018 | 11.60 | 11.77 | 11.59 | 11.74 | 39,920 | +0.14(+1.20%) |
Feb 28, 2018 | 11.85 | 11.88 | 11.60 | 11.60 | 76,446 | -0.19(-1.63%) |
Feb 27, 2018 | 11.83 | 11.89 | 11.77 | 11.79 | 24,119 | -0.10(-0.81%) |
Feb 26, 2018 | 11.80 | 11.95 | 11.77 | 11.89 | 121,688 | +0.13(+1.11%) |
Feb 23, 2018 | 11.76 | 11.80 | 11.65 | 11.75 | 41,321 | -0.03(-0.22%) |
Feb 22, 2018 | 11.79 | 11.90 | 11.69 | 11.78 | 45,921 | +0.01(+0.10%) |
Feb 21, 2018 | 11.84 | 12.24 | 11.71 | 11.77 | 77,026 | -0.16(-1.31%) |
Feb 20, 2018 | 11.91 | 12.12 | 11.72 | 11.92 | 38,978 | -0.03(-0.22%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | -0.10(-0.87%) | |
Feb 15, 2018 | 12.19 | 12.19 | 11.99 | 12.06 | 86,946 | -0.01(-0.07%) |
Feb 14, 2018 | 12.07 | 12.18 | 12.00 | 12.06 | 67,099 | +0.03(+0.22%) |
Feb 13, 2018 | 11.99 | 12.35 | 11.95 | 12.04 | 53,802 | -0.03(-0.29%) |
Feb 12, 2018 | 11.98 | 12.25 | 11.86 | 12.07 | 86,550 | +0.10(+0.87%) |
Feb 09, 2018 | 12.07 | 12.16 | 11.65 | 11.97 | 94,997 | -0.10(-0.86%) |
Feb 08, 2018 | 11.50 | 12.41 | 11.50 | 12.07 | 120,358 | -0.09(-0.71%) |
Feb 07, 2018 | 11.59 | 12.51 | 11.58 | 12.16 | 104,365 | +0.38(+3.25%) |
Feb 06, 2018 | 11.86 | 12.23 | 11.38 | 11.78 | 154,469 | -0.18(-1.53%) |
Feb 05, 2018 | 11.72 | 12.14 | 11.72 | 11.96 | 95,298 | +0.43(+3.69%) |
Feb 02, 2018 | 11.12 | 11.75 | 10.74 | 11.53 | 198,520 | +0.52(+4.73%) |
Feb 01, 2018 | 10.16 | 11.14 | 10.03 | 11.01 | 189,762 | +0.68(+6.55%) |
Jan 31, 2018 | 10.01 | 10.35 | 9.910 | 10.34 | 118,637 | +0.38(+3.84%) |
Jan 30, 2018 | 10.02 | 10.02 | 9.893 | 9.953 | 30,171 | -0.17(-1.72%) |
Jan 29, 2018 | 10.43 | 10.43 | 9.858 | 10.13 | 72,068 | -0.24(-2.34%) |
Jan 26, 2018 | 10.32 | 10.40 | 10.26 | 10.37 | 21,426 | +0.05(+0.50%) |
Jan 25, 2018 | 10.30 | 10.42 | 10.24 | 10.32 | 23,382 | +0.02(+0.17%) |
Jan 24, 2018 | 10.36 | 10.45 | 10.28 | 10.30 | 37,265 | -0.13(-1.25%) |
Jan 23, 2018 | 10.39 | 10.47 | 10.32 | 10.43 | 98,248 | +0.09(+0.84%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.34 | 80,173 | -0.13(-1.24%) |
Jan 19, 2018 | 10.53 | 10.67 | 10.40 | 10.47 | 58,650 | -0.05(-0.49%) |
Jan 18, 2018 | 10.50 | 10.67 | 10.34 | 10.53 | 39,760 | -0.06(-0.57%) |
Jan 17, 2018 | 10.58 | 10.68 | 10.53 | 10.59 | 27,551 | -0.02(-0.16%) |
Jan 16, 2018 | 10.87 | 11.00 | 10.58 | 10.60 | 40,970 | -0.35(-3.17%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.98 | 10.98 | 10.87 | 10.96 | 35,817 | -0.01(-0.08%) |
Jan 10, 2018 | 10.77 | 10.97 | 48,090 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.99 | 11.08 | 10.73 | 10.90 | 38,392 | -0.06(-0.55%) |
Jan 08, 2018 | 11.03 | 11.03 | 10.60 | 10.96 | 101,942 | -0.10(-0.94%) |
Jan 05, 2018 | 11.07 | 11.07 | 10.76 | 11.06 | 39,994 | +0.03(+0.32%) |
Jan 04, 2018 | 11.11 | 11.17 | 10.85 | 11.03 | 52,853 | +0.03(+0.24%) |
Jan 03, 2018 | 11.03 | 11.13 | 10.77 | 11.00 | 32,815 | +0.12(+1.12%) |