Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.09 | 21.66 | 21.02 | 21.29 | 854,400 | +0.22(+1.04%) |
Sep 27, 2018 | 21.20 | 21.52 | 20.97 | 21.07 | 782,081 | -0.19(-0.89%) |
Sep 26, 2018 | 21.26 | 21.64 | 20.98 | 21.26 | 1,175,978 | -0.05(-0.23%) |
Sep 25, 2018 | 21.41 | 21.48 | 20.77 | 21.31 | 794,056 | -0.07(-0.33%) |
Sep 24, 2018 | 21.52 | 21.78 | 21.36 | 21.38 | 1,524,298 | -0.14(-0.65%) |
Sep 21, 2018 | 21.65 | 21.83 | 21.41 | 21.52 | 1,580,200 | -0.05(-0.23%) |
Sep 20, 2018 | 21.44 | 21.72 | 21.16 | 21.57 | 1,038,361 | +0.22(+1.03%) |
Sep 19, 2018 | 21.90 | 21.99 | 21.28 | 21.35 | 1,104,018 | -0.53(-2.42%) |
Sep 18, 2018 | 21.68 | 22.07 | 21.57 | 21.88 | 755,984 | +0.17(+0.78%) |
Sep 17, 2018 | 21.48 | 21.80 | 21.07 | 21.71 | 917,754 | +0.29(+1.35%) |
Sep 14, 2018 | 21.31 | 21.53 | 21.01 | 21.42 | 902,800 | +0.11(+0.52%) |
Sep 13, 2018 | 21.27 | 21.60 | 21.04 | 21.31 | 649,500 | +0.17(+0.80%) |
Sep 12, 2018 | 21.00 | 21.18 | 20.34 | 21.14 | 1,067,190 | +0.17(+0.81%) |
Sep 11, 2018 | 21.36 | 21.55 | 20.89 | 20.97 | 809,584 | -0.37(-1.73%) |
Sep 10, 2018 | 21.15 | 21.57 | 21.01 | 21.34 | 950,392 | +0.22(+1.04%) |
Sep 07, 2018 | 20.67 | 21.60 | 20.60 | 21.12 | 1,770,800 | +0.33(+1.59%) |
Sep 06, 2018 | 20.62 | 21.16 | 20.23 | 20.79 | 1,575,173 | +0.36(+1.76%) |
Sep 05, 2018 | 20.81 | 20.85 | 20.23 | 20.43 | 1,058,481 | -0.34(-1.64%) |
Sep 04, 2018 | 20.50 | 20.92 | 19.98 | 20.77 | 840,728 | +0.11(+0.53%) |
Aug 31, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.84(+4.24%) | |
Aug 30, 2018 | 20.54 | 20.63 | 19.77 | 19.82 | 1,239,802 | -0.70(-3.41%) |
Aug 29, 2018 | 20.38 | 20.59 | 19.81 | 20.52 | 835,655 | +0.10(+0.49%) |
Aug 28, 2018 | 20.21 | 20.50 | 19.84 | 20.42 | 833,299 | +0.28(+1.39%) |
Aug 27, 2018 | 20.53 | 20.57 | 20.04 | 20.14 | 656,349 | -0.30(-1.47%) |
Aug 24, 2018 | 20.61 | 20.75 | 20.16 | 20.44 | 698,700 | -0.25(-1.21%) |
Aug 23, 2018 | 20.47 | 20.86 | 20.39 | 20.69 | 636,508 | +0.22(+1.07%) |
Aug 22, 2018 | 20.24 | 20.71 | 20.24 | 20.47 | 767,622 | +0.25(+1.24%) |
Aug 21, 2018 | 19.54 | 20.37 | 19.18 | 20.22 | 1,329,191 | +0.69(+3.53%) |
Aug 20, 2018 | 18.73 | 19.66 | 18.73 | 19.53 | 1,917,233 | +0.86(+4.61%) |
Aug 17, 2018 | 18.14 | 18.72 | 18.14 | 18.67 | 717,600 | +0.49(+2.70%) |
Aug 16, 2018 | 18.35 | 18.51 | 18.13 | 18.18 | 852,121 | -0.12(-0.66%) |
Aug 15, 2018 | 18.51 | 18.75 | 18.17 | 18.30 | 839,194 | -0.34(-1.82%) |
Aug 14, 2018 | 18.04 | 18.71 | 18.01 | 18.64 | 984,836 | +0.70(+3.90%) |
Aug 13, 2018 | 18.50 | 18.71 | 17.91 | 17.94 | 1,052,899 | -0.59(-3.18%) |
Aug 10, 2018 | 18.75 | 19.49 | 18.50 | 18.53 | 1,066,000 | -0.43(-2.27%) |
Aug 09, 2018 | 18.25 | 18.99 | 18.22 | 18.96 | 1,140,258 | +0.70(+3.83%) |
Aug 08, 2018 | 17.67 | 18.37 | 17.64 | 18.26 | 1,330,900 | +0.62(+3.51%) |
Aug 07, 2018 | 17.34 | 18.00 | 16.26 | 17.64 | 3,216,158 | -0.48(-2.65%) |
Aug 06, 2018 | 18.00 | 18.41 | 17.84 | 18.12 | 1,857,848 | +0.14(+0.78%) |
Aug 03, 2018 | 18.04 | 18.13 | 17.72 | 17.98 | 770,800 | +0.02(+0.11%) |
Aug 02, 2018 | 17.64 | 18.17 | 17.55 | 17.96 | 720,899 | +0.25(+1.41%) |
Aug 01, 2018 | 18.06 | 18.30 | 17.43 | 17.71 | 1,071,968 | -0.40(-2.21%) |
Jul 31, 2018 | 17.99 | 18.40 | 17.73 | 18.11 | 841,406 | +0.20(+1.12%) |
Jul 30, 2018 | 18.04 | 18.20 | 17.76 | 17.91 | 1,107,873 | -0.17(-0.94%) |
Jul 27, 2018 | 18.79 | 18.82 | 18.00 | 18.08 | 832,500 | -0.64(-3.42%) |
Jul 26, 2018 | 18.58 | 19.22 | 18.51 | 18.72 | 1,175,304 | +0.09(+0.48%) |
Jul 25, 2018 | 17.80 | 18.65 | 17.49 | 18.63 | 1,471,797 | +1.50(+8.76%) |
Jul 24, 2018 | 17.38 | 17.51 | 16.92 | 17.13 | 1,364,437 | -0.22(-1.27%) |
Jul 23, 2018 | 17.65 | 17.79 | 17.21 | 17.35 | 629,414 | -0.30(-1.70%) |
Jul 20, 2018 | 17.86 | 18.04 | 17.38 | 17.65 | 938,623 | -0.41(-2.27%) |
Jul 19, 2018 | 17.68 | 18.22 | 17.56 | 18.06 | 736,259 | +0.37(+2.09%) |
Jul 18, 2018 | 17.38 | 17.71 | 17.11 | 17.69 | 795,032 | +0.35(+2.02%) |
Jul 17, 2018 | 17.02 | 17.48 | 17.01 | 17.34 | 685,686 | +0.31(+1.82%) |
Jul 16, 2018 | 17.20 | 17.40 | 16.67 | 17.03 | 836,163 | -0.09(-0.53%) |
Jul 13, 2018 | 16.90 | 17.26 | 16.84 | 17.12 | 884,127 | +0.23(+1.36%) |
Jul 12, 2018 | 16.99 | 16.99 | 16.65 | 16.89 | 554,242 | -0.10(-0.59%) |
Jul 11, 2018 | 16.53 | 17.36 | 16.35 | 16.99 | 1,255,589 | +0.40(+2.41%) |
Jul 10, 2018 | 16.76 | 16.91 | 16.48 | 16.59 | 660,969 | -0.17(-1.01%) |
Jul 09, 2018 | 16.88 | 16.96 | 16.43 | 16.76 | 794,658 | +0.02(+0.12%) |
Jul 06, 2018 | 17.24 | 17.24 | 16.61 | 16.74 | 989,186 | -0.48(-2.79%) |
Jul 05, 2018 | 17.38 | 17.47 | 16.93 | 17.22 | 604,858 | -0.03(-0.17%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.11(-0.63%) | |
Jul 02, 2018 | 17.57 | 17.60 | 17.18 | 17.36 | 1,058,884 | -0.25(-1.42%) |
Jun 29, 2018 | 17.91 | 18.22 | 17.56 | 17.61 | 803,030 | -0.14(-0.79%) |
Jun 28, 2018 | 17.93 | 18.25 | 17.68 | 17.75 | 887,623 | -0.19(-1.06%) |
Jun 27, 2018 | 17.90 | 18.37 | 17.86 | 17.94 | 990,627 | +0.09(+0.50%) |
Jun 26, 2018 | 17.64 | 18.12 | 17.64 | 17.85 | 631,703 | +0.17(+0.96%) |
Jun 25, 2018 | 18.09 | 18.42 | 17.49 | 17.68 | 1,287,458 | -0.33(-1.83%) |
Jun 22, 2018 | 18.97 | 19.02 | 17.88 | 18.01 | 2,137,928 | -0.88(-4.66%) |
Jun 21, 2018 | 19.04 | 19.16 | 18.82 | 18.89 | 682,125 | -0.23(-1.20%) |
Jun 20, 2018 | 19.19 | 19.20 | 18.75 | 19.12 | 519,354 | +0.03(+0.16%) |
Jun 19, 2018 | 18.86 | 19.11 | 18.72 | 19.09 | 877,873 | +0.05(+0.26%) |
Jun 18, 2018 | 18.60 | 19.06 | 18.52 | 19.04 | 588,930 | +0.38(+2.04%) |
Jun 15, 2018 | 18.84 | 18.64 | 18.66 | 1,048,297 | -0.18(-0.96%) | |
Jun 14, 2018 | 18.79 | 18.92 | 18.57 | 18.84 | 810,426 | +0.17(+0.91%) |
Jun 13, 2018 | 19.30 | 19.40 | 18.44 | 18.67 | 1,035,182 | -0.67(-3.46%) |
Jun 12, 2018 | 19.03 | 19.54 | 18.95 | 19.34 | 790,041 | +0.53(+2.82%) |
Jun 11, 2018 | 19.05 | 19.16 | 18.71 | 18.81 | 701,488 | -0.28(-1.47%) |
Jun 08, 2018 | 18.55 | 19.20 | 18.51 | 19.09 | 1,022,430 | +0.55(+2.97%) |
Jun 07, 2018 | 18.42 | 18.79 | 18.28 | 18.54 | 849,058 | +0.09(+0.49%) |
Jun 06, 2018 | 18.89 | 18.10 | 18.45 | 1,219,156 | -0.16(-0.86%) | |
Jun 05, 2018 | 18.08 | 18.64 | 17.72 | 18.61 | 807,849 | +0.48(+2.65%) |
Jun 04, 2018 | 18.41 | 18.45 | 17.77 | 18.13 | 1,039,298 | -0.13(-0.71%) |
Jun 01, 2018 | 18.14 | 18.45 | 17.87 | 18.26 | 1,110,259 | +0.42(+2.35%) |
May 31, 2018 | 17.87 | 18.21 | 17.64 | 17.84 | 953,290 | +0.00(+0.00%) |
May 30, 2018 | 17.47 | 17.86 | 17.40 | 17.84 | 753,071 | +0.49(+2.82%) |
May 29, 2018 | 17.17 | 17.45 | 17.11 | 17.35 | 938,597 | +0.07(+0.41%) |
May 25, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.49(+2.92%) | |
May 24, 2018 | 16.66 | 17.00 | 16.53 | 16.79 | 752,470 | +0.06(+0.36%) |
May 23, 2018 | 16.64 | 17.12 | 16.41 | 16.73 | 688,665 | +0.01(+0.06%) |
May 22, 2018 | 17.05 | 17.24 | 16.67 | 16.72 | 948,326 | -0.37(-2.17%) |
May 21, 2018 | 16.53 | 17.14 | 16.53 | 17.09 | 1,327,432 | +0.67(+4.08%) |
May 18, 2018 | 16.18 | 16.50 | 16.00 | 16.42 | 926,888 | +0.25(+1.55%) |
May 17, 2018 | 16.13 | 16.46 | 15.96 | 16.17 | 845,697 | -0.04(-0.25%) |
May 16, 2018 | 15.79 | 16.29 | 15.79 | 16.21 | 890,774 | +0.51(+3.25%) |
May 15, 2018 | 15.21 | 15.91 | 15.21 | 15.70 | 907,483 | +0.38(+2.48%) |
May 14, 2018 | 16.00 | 16.22 | 15.24 | 15.32 | 1,399,209 | -0.68(-4.25%) |
May 11, 2018 | 16.19 | 16.28 | 15.83 | 16.00 | 822,028 | -0.13(-0.81%) |
May 10, 2018 | 15.82 | 16.14 | 15.62 | 16.13 | 818,823 | +0.42(+2.67%) |
May 09, 2018 | 15.86 | 15.87 | 15.42 | 15.71 | 1,799,921 | -0.50(-3.08%) |
May 08, 2018 | 16.25 | 16.44 | 15.23 | 16.21 | 2,438,662 | +1.06(+7.00%) |
May 07, 2018 | 15.41 | 15.57 | 14.98 | 15.15 | 1,970,500 | -0.28(-1.81%) |
May 04, 2018 | 15.60 | 15.70 | 15.40 | 15.43 | 1,513,472 | -0.18(-1.15%) |
May 03, 2018 | 15.91 | 15.91 | 15.51 | 15.61 | 633,411 | -0.38(-2.38%) |
May 02, 2018 | 15.61 | 16.07 | 15.41 | 15.99 | 917,066 | +0.32(+2.04%) |
May 01, 2018 | 15.72 | 15.78 | 15.25 | 15.67 | 1,178,315 | -0.13(-0.82%) |
Apr 30, 2018 | 16.00 | 16.26 | 15.80 | 15.80 | 361,163 | -0.19(-1.19%) |
Apr 27, 2018 | 15.96 | 16.37 | 15.91 | 15.99 | 686,682 | +0.01(+0.06%) |
Apr 26, 2018 | 15.85 | 15.99 | 15.62 | 15.98 | 379,567 | +0.14(+0.88%) |
Apr 25, 2018 | 15.65 | 15.97 | 15.59 | 15.84 | 736,705 | +0.12(+0.76%) |
Apr 24, 2018 | 15.84 | 15.97 | 15.65 | 15.72 | 1,332,170 | +0.02(+0.13%) |
Apr 23, 2018 | 15.55 | 15.95 | 15.54 | 15.70 | 644,649 | +0.12(+0.77%) |
Apr 20, 2018 | 15.47 | 15.85 | 15.47 | 15.58 | 743,260 | -0.21(-1.33%) |
Apr 19, 2018 | 15.71 | 15.83 | 15.47 | 15.79 | 682,368 | +0.02(+0.13%) |
Apr 18, 2018 | 16.22 | 16.22 | 15.71 | 15.77 | 831,798 | -0.33(-2.05%) |
Apr 17, 2018 | 16.18 | 16.34 | 15.78 | 16.10 | 906,165 | +0.05(+0.31%) |
Apr 16, 2018 | 15.63 | 16.07 | 15.32 | 16.05 | 1,280,309 | -0.22(-1.35%) |
Apr 13, 2018 | 16.86 | 16.98 | 16.01 | 16.27 | 1,275,046 | -0.48(-2.87%) |
Apr 12, 2018 | 16.96 | 17.02 | 16.69 | 16.75 | 998,066 | -0.17(-1.00%) |
Apr 11, 2018 | 16.75 | 17.10 | 16.69 | 16.92 | 859,257 | +0.11(+0.65%) |
Apr 10, 2018 | 16.75 | 16.84 | 16.44 | 16.81 | 1,266,489 | +0.20(+1.20%) |
Apr 09, 2018 | 16.77 | 17.26 | 16.45 | 16.61 | 865,069 | +0.03(+0.18%) |
Apr 06, 2018 | 17.16 | 17.39 | 16.37 | 16.58 | 1,342,385 | -0.74(-4.27%) |
Apr 05, 2018 | 17.21 | 17.43 | 16.95 | 17.32 | 1,410,217 | +0.30(+1.76%) |
Apr 04, 2018 | 16.44 | 17.07 | 16.27 | 17.02 | 985,061 | +0.44(+2.65%) |
Apr 03, 2018 | 15.97 | 16.59 | 15.95 | 16.58 | 930,806 | +0.69(+4.34%) |
Apr 02, 2018 | 16.27 | 16.32 | 15.72 | 15.89 | 790,895 | -0.36(-2.22%) |
Mar 29, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Mar 28, 2018 | 15.95 | 16.36 | 15.91 | 16.06 | 976,851 | +0.14(+0.88%) |
Mar 27, 2018 | 16.00 | 16.13 | 15.57 | 15.92 | 973,109 | +0.00(+0.00%) |
Mar 26, 2018 | 15.64 | 16.00 | 15.64 | 15.92 | 1,626,529 | +0.51(+3.31%) |
Mar 23, 2018 | 15.58 | 15.76 | 15.41 | 15.41 | 1,382,344 | -0.09(-0.58%) |
Mar 22, 2018 | 15.49 | 15.85 | 15.49 | 15.50 | 843,259 | -0.05(-0.32%) |
Mar 21, 2018 | 15.33 | 15.59 | 15.33 | 15.55 | 712,350 | +0.21(+1.37%) |
Mar 20, 2018 | 15.07 | 15.49 | 15.06 | 15.34 | 999,259 | +0.33(+2.20%) |
Mar 19, 2018 | 14.75 | 15.11 | 14.58 | 15.01 | 1,486,591 | +0.14(+0.94%) |
Mar 16, 2018 | 14.35 | 14.98 | 14.35 | 14.87 | 1,528,115 | +0.56(+3.91%) |
Mar 15, 2018 | 14.18 | 14.44 | 14.12 | 14.31 | 602,997 | +0.12(+0.85%) |
Mar 14, 2018 | 14.37 | 14.45 | 14.13 | 14.19 | 740,918 | -0.12(-0.84%) |
Mar 13, 2018 | 14.24 | 14.60 | 14.24 | 14.31 | 1,353,820 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.36 | 14.17 | 14.22 | 748,795 | +0.04(+0.28%) |
Mar 09, 2018 | 14.12 | 14.25 | 13.95 | 14.18 | 990,066 | +0.07(+0.50%) |
Mar 08, 2018 | 14.37 | 14.54 | 13.91 | 14.11 | 951,023 | -0.21(-1.47%) |
Mar 07, 2018 | 14.35 | 14.32 | 1,180,779 | +0.37(+2.65%) | ||
Mar 06, 2018 | 13.52 | 13.96 | 13.46 | 13.95 | 1,193,831 | +0.43(+3.18%) |
Mar 05, 2018 | 13.49 | 13.77 | 13.46 | 13.52 | 1,238,337 | -0.11(-0.81%) |
Mar 02, 2018 | 12.95 | 13.77 | 12.80 | 13.63 | 1,722,652 | +0.71(+5.50%) |
Mar 01, 2018 | 12.75 | 13.67 | 12.64 | 12.92 | 1,816,898 | +0.68(+5.56%) |
Feb 28, 2018 | 13.20 | 13.34 | 12.02 | 12.24 | 3,891,416 | -1.83(-13.01%) |
Feb 27, 2018 | 14.82 | 14.95 | 13.98 | 14.07 | 1,756,044 | -0.60(-4.09%) |
Feb 26, 2018 | 13.73 | 14.76 | 13.68 | 14.67 | 1,635,616 | +0.94(+6.85%) |
Feb 23, 2018 | 13.88 | 13.90 | 13.66 | 13.73 | 696,418 | -0.02(-0.15%) |
Feb 22, 2018 | 13.75 | 826,363 | +0.30(+2.23%) | |||
Feb 21, 2018 | 13.47 | 13.79 | 13.25 | 13.45 | 917,489 | -0.03(-0.22%) |
Feb 20, 2018 | 13.14 | 13.55 | 13.11 | 13.48 | 807,055 | +0.23(+1.74%) |
Feb 16, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.41 | 13.44 | 13.03 | 13.26 | 328,761 | -0.03(-0.23%) |
Feb 14, 2018 | 12.76 | 13.35 | 12.71 | 13.29 | 904,150 | +0.39(+3.02%) |
Feb 13, 2018 | 12.77 | 13.08 | 12.65 | 12.90 | 351,573 | +0.16(+1.26%) |
Feb 12, 2018 | 12.94 | 13.04 | 12.55 | 12.74 | 2,096,170 | -0.14(-1.09%) |
Feb 09, 2018 | 12.83 | 13.01 | 12.46 | 12.88 | 763,680 | +0.25(+1.98%) |
Feb 08, 2018 | 13.12 | 13.12 | 12.65 | 12.63 | 1,395,033 | -0.53(-4.03%) |
Feb 07, 2018 | 13.00 | 13.34 | 12.81 | 13.16 | 467,617 | +0.16(+1.23%) |
Feb 06, 2018 | 12.45 | 13.10 | 12.35 | 13.00 | 930,155 | -0.02(-0.15%) |
Feb 05, 2018 | 13.33 | 13.51 | 12.92 | 13.02 | 882,911 | -0.45(-3.34%) |
Feb 02, 2018 | 13.83 | 13.98 | 13.33 | 13.47 | 602,772 | -0.31(-2.25%) |
Feb 01, 2018 | 13.37 | 13.79 | 13.20 | 13.78 | 703,457 | +0.27(+2.00%) |
Jan 31, 2018 | 13.72 | 13.88 | 13.48 | 13.51 | 607,215 | -0.22(-1.60%) |
Jan 30, 2018 | 13.65 | 13.95 | 13.58 | 13.73 | 817,808 | -0.04(-0.29%) |
Jan 29, 2018 | 13.74 | 13.90 | 13.48 | 13.77 | 804,857 | -0.05(-0.36%) |
Jan 26, 2018 | 13.81 | 13.95 | 13.73 | 13.82 | 583,033 | +0.02(+0.14%) |
Jan 25, 2018 | 14.09 | 14.15 | 13.53 | 13.80 | 883,509 | -0.20(-1.43%) |
Jan 24, 2018 | 14.47 | 14.47 | 13.88 | 14.00 | 1,157,308 | -0.40(-2.78%) |
Jan 23, 2018 | 14.13 | 14.42 | 14.09 | 14.40 | 707,210 | +0.19(+1.34%) |
Jan 22, 2018 | 13.93 | 14.21 | 13.83 | 14.21 | 770,713 | +0.25(+1.79%) |
Jan 19, 2018 | 13.65 | 14.09 | 13.65 | 13.96 | 897,526 | +0.37(+2.72%) |
Jan 18, 2018 | 13.66 | 13.92 | 13.55 | 13.59 | 800,075 | -0.10(-0.73%) |
Jan 17, 2018 | 13.54 | 13.88 | 13.50 | 13.69 | 716,245 | +0.29(+2.16%) |
Jan 16, 2018 | 13.74 | 13.74 | 13.11 | 13.40 | 1,128,198 | -0.22(-1.62%) |
Jan 12, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 13.47 | 13.72 | 13.36 | 13.61 | 1,479,083 | +0.16(+1.19%) |
Jan 10, 2018 | 13.50 | 13.45 | 1,625,811 | -0.05(-0.37%) | ||
Jan 09, 2018 | 13.36 | 14.30 | 13.35 | 13.50 | 1,982,858 | +0.27(+2.04%) |
Jan 08, 2018 | 12.53 | 13.55 | 12.52 | 13.23 | 2,862,886 | +1.03(+8.44%) |
Jan 05, 2018 | 12.05 | 12.24 | 11.66 | 12.20 | 1,893,067 | -0.50(-3.94%) |
Jan 04, 2018 | 12.91 | 12.98 | 12.51 | 12.70 | 814,038 | -0.20(-1.55%) |
Jan 03, 2018 | 12.99 | 13.14 | 12.82 | 12.90 | 1,200,901 | -0.07(-0.54%) |
Jan 02, 2018 | 12.64 | 12.98 | 12.64 | 12.97 | 779,010 | +0.33(+2.61%) |
Dec 29, 2017 | 12.64 | 12.64 | 12.64 | 0 | -0.36(-2.77%) | |
Dec 28, 2017 | 13.03 | 13.21 | 12.93 | 13.00 | 507,973 | +0.01(+0.08%) |
Dec 27, 2017 | 13.04 | 13.15 | 12.86 | 12.99 | 891,186 | -0.16(-1.22%) |
Dec 26, 2017 | 13.32 | 12.98 | 13.15 | 942,106 | +0.17(+1.31%) | |
Dec 22, 2017 | 12.89 | 13.03 | 12.48 | 12.98 | 672,945 | -0.01(-0.08%) |
Dec 21, 2017 | 12.80 | 13.10 | 12.55 | 12.99 | 748,674 | +0.29(+2.28%) |
Dec 20, 2017 | 13.00 | 13.06 | 12.63 | 12.70 | 1,035,093 | -0.22(-1.70%) |
Dec 19, 2017 | 12.92 | 13.16 | 12.85 | 12.92 | 1,329,780 | +0.02(+0.16%) |
Dec 18, 2017 | 12.70 | 12.97 | 12.40 | 12.90 | 2,016,478 | +0.35(+2.79%) |
Dec 15, 2017 | 11.34 | 13.04 | 11.24 | 12.55 | 7,132,442 | +1.61(+14.72%) |
Dec 14, 2017 | 11.27 | 11.39 | 10.93 | 10.94 | 842,589 | -0.34(-3.01%) |
Dec 13, 2017 | 11.06 | 11.46 | 11.06 | 11.28 | 945,040 | +0.20(+1.81%) |
Dec 12, 2017 | 11.02 | 11.23 | 10.92 | 11.08 | 831,250 | +0.05(+0.45%) |
Dec 11, 2017 | 10.91 | 11.11 | 10.86 | 11.03 | 787,552 | +0.13(+1.19%) |
Dec 08, 2017 | 10.83 | 11.12 | 10.80 | 10.90 | 1,092,358 | +0.11(+1.02%) |
Dec 07, 2017 | 10.61 | 10.93 | 10.55 | 10.79 | 2,060,658 | +0.22(+2.08%) |
Dec 06, 2017 | 10.69 | 10.79 | 10.53 | 10.57 | 1,081,948 | -0.12(-1.12%) |
Dec 05, 2017 | 10.82 | 10.88 | 10.60 | 10.69 | 1,104,705 | -0.09(-0.83%) |
Dec 04, 2017 | 10.90 | 10.70 | 10.78 | 870,833 | +0.03(+0.28%) | |
Dec 01, 2017 | 10.91 | 11.01 | 10.75 | 10.75 | 1,121,258 | -0.18(-1.65%) |
Nov 30, 2017 | 11.13 | 10.84 | 10.93 | 979,508 | -0.18(-1.62%) | |
Nov 29, 2017 | 10.93 | 11.20 | 10.93 | 11.11 | 944,605 | +0.17(+1.55%) |
Nov 28, 2017 | 10.89 | 10.98 | 10.74 | 10.94 | 1,059,028 | +0.04(+0.37%) |
Nov 27, 2017 | 11.07 | 11.23 | 10.85 | 10.90 | 1,847,487 | -0.13(-1.18%) |
Nov 24, 2017 | 11.18 | 11.20 | 11.03 | 11.03 | 261,517 | -0.09(-0.81%) |
Nov 22, 2017 | 10.96 | 11.18 | 10.89 | 11.12 | 662,798 | +0.13(+1.18%) |
Nov 21, 2017 | 10.59 | 11.08 | 10.42 | 10.99 | 1,621,067 | +0.42(+3.97%) |
Nov 20, 2017 | 10.42 | 10.60 | 10.26 | 10.57 | 2,816,657 | -0.14(-1.31%) |
Nov 17, 2017 | 10.78 | 10.86 | 10.64 | 10.71 | 1,689,159 | +0.01(+0.09%) |
Nov 16, 2017 | 10.55 | 10.80 | 10.53 | 10.70 | 929,822 | +0.14(+1.33%) |
Nov 15, 2017 | 10.39 | 10.58 | 10.17 | 10.56 | 1,139,833 | +0.10(+0.96%) |
Nov 14, 2017 | 10.47 | 10.61 | 10.39 | 10.46 | 821,467 | -0.10(-0.95%) |
Nov 13, 2017 | 10.49 | 10.72 | 10.38 | 10.56 | 1,895,740 | +0.00(+0.00%) |
Nov 10, 2017 | 10.02 | 10.73 | 10.02 | 10.56 | 1,676,320 | +0.59(+5.92%) |
Nov 09, 2017 | 9.720 | 10.08 | 9.570 | 9.970 | 1,606,256 | +0.10(+1.01%) |
Nov 08, 2017 | 8.820 | 10.25 | 8.710 | 9.870 | 2,907,002 | +1.11(+12.74%) |
Nov 07, 2017 | 9.670 | 9.749 | 8.640 | 8.755 | 2,562,015 | -0.88(-9.09%) |
Nov 06, 2017 | 9.050 | 9.780 | 9.030 | 9.630 | 1,505,913 | +0.49(+5.36%) |
Nov 03, 2017 | 10.01 | 10.11 | 9.130 | 9.140 | 2,140,433 | -0.88(-8.74%) |
Nov 02, 2017 | 10.21 | 10.26 | 9.960 | 10.02 | 901,973 | -0.18(-1.81%) |
Nov 01, 2017 | 10.22 | 10.28 | 10.04 | 10.20 | 772,084 | +0.00(+0.00%) |
Oct 31, 2017 | 10.50 | 10.62 | 10.18 | 10.20 | 1,010,528 | -0.31(-2.95%) |
Oct 30, 2017 | 10.68 | 10.69 | 10.45 | 10.51 | 949,167 | -0.11(-1.04%) |
Oct 27, 2017 | 10.52 | 10.69 | 10.50 | 10.62 | 1,463,415 | +0.08(+0.76%) |
Oct 26, 2017 | 10.50 | 10.80 | 10.50 | 10.54 | 1,079,207 | +0.05(+0.48%) |
Oct 25, 2017 | 10.48 | 10.64 | 10.40 | 10.49 | 912,380 | -0.01(-0.10%) |
Oct 24, 2017 | 10.39 | 10.56 | 10.33 | 10.50 | 845,210 | +0.19(+1.84%) |
Oct 23, 2017 | 10.45 | 10.60 | 10.28 | 10.31 | 1,173,447 | -0.19(-1.81%) |
Oct 20, 2017 | 9.830 | 10.69 | 9.800 | 10.50 | 4,667,709 | +0.82(+8.47%) |
Oct 19, 2017 | 9.600 | 9.710 | 9.560 | 9.680 | 523,903 | -0.01(-0.10%) |
Oct 18, 2017 | 9.670 | 9.890 | 9.630 | 9.690 | 680,128 | +0.05(+0.52%) |
Oct 17, 2017 | 9.570 | 9.750 | 9.570 | 9.640 | 567,628 | +0.09(+0.94%) |
Oct 16, 2017 | 9.500 | 9.710 | 9.500 | 9.550 | 445,845 | +0.02(+0.21%) |
Oct 13, 2017 | 9.500 | 9.625 | 9.450 | 9.530 | 630,676 | +0.04(+0.42%) |
Oct 12, 2017 | 9.540 | 9.590 | 9.350 | 9.490 | 752,822 | -0.08(-0.84%) |
Oct 11, 2017 | 9.910 | 9.970 | 9.560 | 9.570 | 1,223,295 | -0.33(-3.33%) |
Oct 10, 2017 | 9.770 | 9.990 | 9.770 | 9.900 | 699,212 | +0.16(+1.64%) |
Oct 09, 2017 | 9.770 | 9.885 | 9.700 | 9.740 | 703,963 | +0.00(+0.00%) |
Oct 06, 2017 | 9.640 | 9.760 | 9.570 | 9.740 | 808,538 | +0.09(+0.93%) |
Oct 05, 2017 | 9.690 | 9.780 | 9.570 | 9.650 | 618,267 | -0.05(-0.52%) |
Oct 04, 2017 | 9.650 | 9.900 | 9.570 | 9.700 | 1,210,420 | +0.04(+0.41%) |
Oct 03, 2017 | 9.750 | 9.830 | 9.650 | 9.660 | 914,326 | -0.04(-0.41%) |