Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.850 | 9.160 | 8.790 | 9.000 | 200,895 | +0.27(+3.09%) |
Oct 30, 2018 | 8.640 | 8.950 | 8.570 | 8.730 | 221,568 | +0.10(+1.16%) |
Oct 29, 2018 | 8.360 | 8.760 | 8.341 | 8.630 | 177,342 | +0.34(+4.10%) |
Oct 26, 2018 | 8.440 | 8.450 | 8.060 | 8.290 | 113,400 | -0.23(-2.70%) |
Oct 25, 2018 | 8.370 | 8.590 | 8.260 | 8.520 | 146,883 | +0.19(+2.28%) |
Oct 24, 2018 | 8.760 | 8.970 | 8.310 | 8.330 | 236,083 | -0.45(-5.13%) |
Oct 23, 2018 | 8.600 | 8.800 | 8.370 | 8.780 | 169,703 | +0.06(+0.69%) |
Oct 22, 2018 | 8.810 | 8.870 | 8.670 | 8.720 | 74,818 | -0.06(-0.68%) |
Oct 19, 2018 | 8.720 | 8.880 | 8.630 | 8.780 | 113,700 | +0.05(+0.57%) |
Oct 18, 2018 | 8.790 | 8.870 | 8.490 | 8.730 | 103,134 | -0.09(-1.02%) |
Oct 17, 2018 | 8.810 | 8.960 | 8.630 | 8.820 | 139,507 | -0.02(-0.23%) |
Oct 16, 2018 | 8.580 | 8.900 | 8.480 | 8.840 | 148,887 | +0.34(+4.00%) |
Oct 15, 2018 | 8.420 | 8.620 | 8.360 | 8.500 | 138,216 | +0.07(+0.83%) |
Oct 12, 2018 | 8.820 | 8.820 | 8.300 | 8.430 | 221,900 | -0.26(-2.99%) |
Oct 11, 2018 | 8.870 | 9.000 | 8.630 | 8.690 | 191,297 | -0.25(-2.80%) |
Oct 10, 2018 | 9.170 | 9.380 | 8.900 | 8.940 | 244,068 | -0.23(-2.51%) |
Oct 09, 2018 | 8.810 | 9.300 | 8.810 | 9.170 | 340,480 | +0.38(+4.32%) |
Oct 08, 2018 | 8.630 | 8.860 | 8.545 | 8.790 | 267,135 | +0.13(+1.50%) |
Oct 05, 2018 | 8.690 | 8.690 | 8.515 | 8.660 | 406,700 | -0.07(-0.80%) |
Oct 04, 2018 | 8.860 | 8.930 | 8.700 | 8.730 | 184,906 | -0.18(-2.02%) |
Oct 03, 2018 | 8.960 | 9.000 | 8.790 | 8.910 | 314,625 | -0.18(-1.98%) |
Oct 02, 2018 | 9.370 | 9.370 | 9.020 | 9.090 | 137,894 | -0.24(-2.57%) |
Oct 01, 2018 | 9.460 | 9.660 | 9.300 | 9.330 | 217,443 | -0.11(-1.17%) |
Sep 28, 2018 | 9.100 | 9.490 | 9.070 | 9.440 | 471,200 | +0.49(+5.47%) |
Sep 27, 2018 | 8.980 | 9.150 | 8.890 | 8.950 | 204,451 | -0.01(-0.11%) |
Sep 26, 2018 | 9.380 | 9.390 | 8.950 | 8.960 | 131,128 | -0.40(-4.27%) |
Sep 25, 2018 | 9.300 | 9.440 | 9.180 | 9.360 | 133,358 | +0.07(+0.75%) |
Sep 24, 2018 | 9.190 | 9.370 | 8.990 | 9.290 | 227,893 | +0.07(+0.76%) |
Sep 21, 2018 | 8.940 | 9.420 | 8.940 | 9.220 | 456,000 | +0.27(+3.02%) |
Sep 20, 2018 | 8.880 | 9.090 | 8.785 | 8.950 | 964,539 | +0.11(+1.24%) |
Sep 19, 2018 | 8.970 | 9.040 | 8.760 | 8.840 | 142,773 | -0.11(-1.23%) |
Sep 18, 2018 | 9.050 | 9.300 | 8.900 | 8.950 | 301,066 | -0.15(-1.65%) |
Sep 17, 2018 | 8.950 | 9.120 | 8.770 | 9.100 | 341,248 | +0.15(+1.68%) |
Sep 14, 2018 | 9.000 | 9.000 | 8.770 | 8.950 | 492,600 | -0.06(-0.67%) |
Sep 13, 2018 | 9.040 | 9.245 | 8.940 | 9.010 | 365,048 | +0.01(+0.11%) |
Sep 12, 2018 | 8.670 | 9.050 | 8.650 | 9.000 | 245,645 | +0.26(+2.97%) |
Sep 11, 2018 | 8.400 | 8.770 | 8.190 | 8.740 | 535,136 | +0.34(+4.05%) |
Sep 10, 2018 | 8.970 | 9.300 | 8.270 | 8.400 | 428,133 | -0.48(-5.41%) |
Sep 07, 2018 | 8.680 | 8.990 | 8.610 | 8.880 | 1,080,000 | +0.18(+2.07%) |
Sep 06, 2018 | 8.610 | 8.790 | 8.580 | 8.700 | 175,127 | +0.09(+1.05%) |
Sep 05, 2018 | 8.670 | 8.790 | 8.570 | 8.610 | 174,747 | -0.06(-0.69%) |
Sep 04, 2018 | 8.860 | 8.960 | 8.650 | 8.670 | 153,720 | -0.20(-2.25%) |
Aug 31, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.27(+3.14%) | |
Aug 30, 2018 | 8.690 | 8.720 | 8.440 | 8.600 | 377,261 | -0.08(-0.92%) |
Aug 29, 2018 | 8.650 | 8.760 | 8.560 | 8.680 | 168,119 | +0.08(+0.93%) |
Aug 28, 2018 | 8.430 | 8.780 | 8.400 | 8.600 | 246,770 | +0.15(+1.78%) |
Aug 27, 2018 | 8.200 | 8.450 | 8.080 | 8.450 | 530,689 | +0.26(+3.17%) |
Aug 24, 2018 | 8.870 | 9.100 | 8.170 | 8.190 | 479,800 | -0.15(-1.80%) |
Aug 23, 2018 | 8.190 | 8.390 | 8.140 | 8.340 | 305,165 | +0.10(+1.21%) |
Aug 22, 2018 | 7.700 | 8.500 | 7.650 | 8.240 | 793,812 | +0.55(+7.15%) |
Aug 21, 2018 | 7.380 | 7.710 | 7.350 | 7.690 | 430,012 | +0.38(+5.20%) |
Aug 20, 2018 | 7.500 | 7.500 | 7.245 | 7.310 | 242,534 | -0.21(-2.79%) |
Aug 17, 2018 | 7.430 | 7.540 | 7.270 | 7.520 | 264,500 | +0.06(+0.80%) |
Aug 16, 2018 | 7.520 | 7.700 | 7.410 | 7.460 | 465,257 | -0.06(-0.80%) |
Aug 15, 2018 | 7.370 | 7.570 | 7.240 | 7.520 | 323,143 | +0.10(+1.35%) |
Aug 14, 2018 | 7.380 | 7.590 | 7.370 | 7.420 | 322,099 | +0.05(+0.68%) |
Aug 13, 2018 | 7.400 | 7.420 | 7.230 | 7.370 | 445,527 | -0.06(-0.81%) |
Aug 10, 2018 | 7.650 | 7.675 | 7.420 | 7.430 | 426,100 | -0.26(-3.38%) |
Aug 09, 2018 | 7.830 | 7.830 | 7.610 | 7.690 | 461,550 | -0.15(-1.91%) |
Aug 08, 2018 | 7.590 | 8.010 | 7.590 | 7.840 | 454,218 | +0.28(+3.70%) |
Aug 07, 2018 | 7.330 | 7.680 | 7.270 | 7.560 | 340,597 | +0.20(+2.72%) |
Aug 06, 2018 | 7.260 | 7.480 | 7.180 | 7.360 | 494,725 | +0.11(+1.52%) |
Aug 03, 2018 | 7.430 | 7.510 | 7.185 | 7.250 | 740,100 | -0.23(-3.07%) |
Aug 02, 2018 | 7.750 | 7.770 | 7.290 | 7.480 | 903,084 | -0.20(-2.60%) |
Aug 01, 2018 | 8.040 | 8.710 | 7.635 | 7.680 | 1,444,379 | -2.31(-23.12%) |
Jul 31, 2018 | 9.680 | 10.13 | 9.680 | 9.990 | 157,410 | +0.25(+2.57%) |
Jul 30, 2018 | 9.870 | 9.880 | 9.640 | 9.740 | 126,506 | -0.10(-1.02%) |
Jul 27, 2018 | 9.980 | 10.01 | 9.720 | 9.840 | 130,500 | -0.14(-1.40%) |
Jul 26, 2018 | 9.750 | 10.04 | 9.620 | 9.980 | 123,296 | +0.25(+2.57%) |
Jul 25, 2018 | 9.870 | 10.05 | 9.700 | 9.730 | 170,285 | -0.16(-1.62%) |
Jul 24, 2018 | 10.17 | 10.17 | 9.840 | 9.890 | 122,034 | -0.24(-2.37%) |
Jul 23, 2018 | 10.02 | 10.33 | 9.930 | 10.13 | 131,527 | +0.15(+1.50%) |
Jul 20, 2018 | 10.15 | 10.15 | 9.920 | 9.980 | 239,272 | -0.15(-1.48%) |
Jul 19, 2018 | 10.07 | 10.48 | 9.980 | 10.13 | 163,709 | +0.06(+0.60%) |
Jul 18, 2018 | 10.35 | 10.35 | 10.04 | 10.07 | 128,747 | -0.29(-2.80%) |
Jul 17, 2018 | 10.42 | 10.50 | 10.30 | 10.36 | 92,865 | -0.11(-1.05%) |
Jul 16, 2018 | 10.77 | 10.77 | 10.43 | 10.47 | 79,966 | -0.29(-2.70%) |
Jul 13, 2018 | 10.97 | 10.97 | 10.64 | 10.76 | 84,181 | -0.21(-1.91%) |
Jul 12, 2018 | 11.00 | 11.07 | 10.67 | 10.97 | 161,785 | +0.02(+0.18%) |
Jul 11, 2018 | 11.18 | 11.22 | 10.93 | 10.95 | 231,815 | -0.24(-2.14%) |
Jul 10, 2018 | 11.25 | 11.32 | 11.12 | 11.19 | 100,866 | -0.02(-0.18%) |
Jul 09, 2018 | 11.28 | 11.29 | 11.01 | 11.21 | 166,304 | -0.03(-0.27%) |
Jul 06, 2018 | 11.17 | 11.37 | 11.15 | 11.24 | 100,713 | +0.10(+0.90%) |
Jul 05, 2018 | 10.98 | 11.16 | 10.93 | 11.14 | 95,070 | +0.19(+1.74%) |
Jul 03, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.32(+3.01%) | |
Jul 02, 2018 | 10.60 | 10.65 | 10.31 | 10.63 | 173,183 | -0.04(-0.37%) |
Jun 29, 2018 | 11.21 | 11.21 | 10.65 | 10.67 | 253,839 | -0.44(-3.96%) |
Jun 28, 2018 | 11.05 | 11.34 | 11.01 | 11.11 | 248,293 | +0.01(+0.09%) |
Jun 27, 2018 | 11.46 | 11.46 | 11.08 | 11.10 | 169,862 | -0.34(-2.97%) |
Jun 26, 2018 | 11.13 | 11.45 | 11.02 | 11.44 | 171,712 | +0.34(+3.06%) |
Jun 25, 2018 | 11.39 | 11.39 | 11.00 | 11.10 | 233,350 | -0.31(-2.72%) |
Jun 22, 2018 | 11.46 | 11.54 | 11.10 | 11.41 | 290,856 | -0.04(-0.35%) |
Jun 21, 2018 | 11.63 | 11.73 | 11.36 | 11.45 | 173,481 | -0.15(-1.29%) |
Jun 20, 2018 | 11.21 | 11.62 | 11.09 | 11.60 | 345,877 | +0.43(+3.85%) |
Jun 19, 2018 | 11.39 | 11.16 | 11.17 | 185,299 | -0.03(-0.27%) | |
Jun 18, 2018 | 11.26 | 11.38 | 11.12 | 11.20 | 134,078 | -0.13(-1.15%) |
Jun 15, 2018 | 11.57 | 11.26 | 11.33 | 342,201 | +0.07(+0.62%) | |
Jun 14, 2018 | 11.12 | 11.51 | 11.12 | 11.26 | 305,569 | +0.17(+1.53%) |
Jun 13, 2018 | 11.13 | 11.19 | 11.06 | 11.09 | 144,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.09 | 11.36 | 11.01 | 11.07 | 195,916 | -0.02(-0.18%) |
Jun 11, 2018 | 11.22 | 11.33 | 11.02 | 11.09 | 176,045 | -0.12(-1.07%) |
Jun 08, 2018 | 11.16 | 11.31 | 11.14 | 11.21 | 172,439 | +0.02(+0.18%) |
Jun 07, 2018 | 11.19 | 11.30 | 11.09 | 11.19 | 167,567 | +0.08(+0.72%) |
Jun 06, 2018 | 11.11 | 155,953 | +0.07(+0.63%) | |||
Jun 05, 2018 | 10.98 | 11.12 | 10.90 | 11.04 | 290,857 | +0.06(+0.55%) |
Jun 04, 2018 | 11.27 | 11.32 | 10.90 | 10.98 | 183,169 | -0.24(-2.14%) |
Jun 01, 2018 | 10.98 | 11.26 | 10.84 | 11.22 | 239,672 | +0.31(+2.84%) |
May 31, 2018 | 11.02 | 11.09 | 10.83 | 10.91 | 169,961 | -0.07(-0.64%) |
May 30, 2018 | 10.66 | 11.02 | 10.66 | 10.98 | 192,480 | +0.32(+3.00%) |
May 29, 2018 | 10.65 | 10.82 | 10.50 | 10.66 | 142,538 | -0.08(-0.74%) |
May 25, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.80 | 10.83 | 10.60 | 10.77 | 226,068 | -0.03(-0.28%) |
May 23, 2018 | 10.60 | 11.02 | 10.57 | 10.80 | 323,412 | +0.20(+1.89%) |
May 22, 2018 | 10.83 | 10.83 | 10.60 | 10.60 | 125,994 | -0.20(-1.85%) |
May 21, 2018 | 10.78 | 10.89 | 10.65 | 10.80 | 141,428 | +0.04(+0.37%) |
May 18, 2018 | 10.96 | 11.03 | 10.74 | 10.76 | 165,509 | -0.14(-1.28%) |
May 17, 2018 | 10.89 | 11.00 | 10.85 | 10.90 | 159,865 | +0.04(+0.37%) |
May 16, 2018 | 10.64 | 11.00 | 10.62 | 10.86 | 254,738 | +0.22(+2.07%) |
May 15, 2018 | 10.65 | 10.71 | 10.55 | 10.64 | 170,596 | -0.10(-0.93%) |
May 14, 2018 | 11.00 | 11.04 | 10.72 | 10.74 | 134,775 | -0.22(-2.01%) |
May 11, 2018 | 10.68 | 11.08 | 10.68 | 10.96 | 280,068 | +0.27(+2.53%) |
May 10, 2018 | 11.03 | 11.10 | 10.67 | 10.69 | 307,679 | -0.29(-2.64%) |
May 09, 2018 | 10.87 | 11.01 | 10.67 | 10.98 | 210,186 | +0.09(+0.83%) |
May 08, 2018 | 10.54 | 11.05 | 10.46 | 10.89 | 306,342 | +0.38(+3.62%) |
May 07, 2018 | 10.04 | 10.57 | 10.04 | 10.51 | 390,054 | +0.48(+4.79%) |
May 04, 2018 | 9.990 | 10.13 | 9.720 | 10.03 | 387,509 | +0.04(+0.40%) |
May 03, 2018 | 9.500 | 10.03 | 9.500 | 9.990 | 762,988 | +0.46(+4.83%) |
May 02, 2018 | 10.72 | 10.72 | 9.150 | 9.530 | 2,187,127 | -2.20(-18.76%) |
May 01, 2018 | 11.73 | 11.80 | 11.50 | 11.73 | 193,335 | -0.02(-0.17%) |
Apr 30, 2018 | 11.92 | 11.92 | 11.66 | 11.75 | 126,804 | -0.10(-0.84%) |
Apr 27, 2018 | 11.24 | 11.93 | 11.24 | 11.85 | 316,485 | +0.60(+5.33%) |
Apr 26, 2018 | 11.50 | 11.59 | 11.20 | 11.25 | 200,575 | -0.27(-2.34%) |
Apr 25, 2018 | 11.61 | 11.64 | 11.46 | 11.52 | 152,838 | -0.09(-0.78%) |
Apr 24, 2018 | 11.70 | 11.86 | 11.53 | 11.61 | 125,998 | -0.07(-0.60%) |
Apr 23, 2018 | 11.64 | 11.79 | 11.44 | 11.68 | 295,611 | +0.03(+0.26%) |
Apr 20, 2018 | 11.77 | 11.86 | 11.62 | 11.65 | 156,654 | -0.13(-1.10%) |
Apr 19, 2018 | 11.58 | 11.92 | 11.47 | 11.78 | 206,151 | +0.12(+1.03%) |
Apr 18, 2018 | 11.38 | 11.91 | 11.30 | 11.66 | 269,171 | +0.29(+2.55%) |
Apr 17, 2018 | 11.13 | 11.65 | 11.10 | 11.37 | 417,195 | +0.33(+2.99%) |
Apr 16, 2018 | 10.79 | 11.17 | 10.54 | 11.04 | 1,307,982 | +0.34(+3.18%) |
Apr 13, 2018 | 10.62 | 10.90 | 10.43 | 10.70 | 1,650,549 | +0.10(+0.94%) |
Apr 12, 2018 | 10.81 | 10.87 | 10.53 | 10.60 | 536,903 | -0.17(-1.58%) |
Apr 11, 2018 | 10.55 | 10.81 | 10.55 | 10.77 | 238,128 | +0.17(+1.60%) |
Apr 10, 2018 | 10.60 | 10.74 | 10.47 | 10.60 | 382,923 | +0.08(+0.76%) |
Apr 09, 2018 | 10.70 | 10.76 | 10.47 | 10.52 | 159,556 | -0.11(-1.03%) |
Apr 06, 2018 | 10.78 | 10.79 | 10.50 | 10.63 | 232,032 | -0.20(-1.85%) |
Apr 05, 2018 | 10.78 | 10.88 | 10.68 | 10.83 | 491,793 | +0.12(+1.12%) |
Apr 04, 2018 | 10.40 | 10.82 | 10.40 | 10.71 | 285,057 | +0.22(+2.10%) |
Apr 03, 2018 | 10.40 | 10.53 | 10.27 | 10.49 | 384,043 | +0.09(+0.87%) |
Apr 02, 2018 | 10.72 | 10.87 | 10.34 | 10.40 | 194,655 | -0.35(-3.26%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.09%) | |
Mar 28, 2018 | 10.83 | 11.15 | 10.67 | 10.98 | 286,475 | +0.15(+1.39%) |
Mar 27, 2018 | 11.04 | 11.21 | 10.82 | 10.83 | 354,959 | -0.12(-1.10%) |
Mar 26, 2018 | 11.49 | 11.49 | 10.81 | 10.95 | 463,635 | -0.40(-3.52%) |
Mar 23, 2018 | 11.67 | 11.90 | 11.31 | 11.35 | 295,243 | -0.34(-2.91%) |
Mar 22, 2018 | 11.82 | 12.00 | 11.66 | 11.69 | 293,933 | -0.20(-1.68%) |
Mar 21, 2018 | 12.16 | 12.25 | 11.87 | 11.89 | 207,769 | -0.27(-2.22%) |
Mar 20, 2018 | 12.30 | 12.30 | 11.97 | 12.16 | 151,709 | -0.17(-1.38%) |
Mar 19, 2018 | 12.30 | 12.44 | 12.20 | 12.33 | 124,197 | -0.02(-0.16%) |
Mar 16, 2018 | 12.27 | 12.45 | 12.15 | 12.35 | 221,074 | +0.09(+0.73%) |
Mar 15, 2018 | 12.46 | 12.59 | 12.20 | 12.26 | 146,960 | -0.14(-1.13%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.39 | 12.40 | 245,360 | -0.02(-0.16%) |
Mar 13, 2018 | 12.71 | 12.76 | 12.37 | 12.42 | 195,933 | -0.29(-2.28%) |
Mar 12, 2018 | 12.68 | 12.89 | 12.58 | 12.71 | 249,717 | +0.02(+0.16%) |
Mar 09, 2018 | 12.69 | 12.90 | 12.44 | 12.69 | 325,191 | +0.02(+0.16%) |
Mar 08, 2018 | 12.81 | 12.88 | 12.51 | 12.67 | 169,977 | -0.05(-0.39%) |
Mar 07, 2018 | 12.79 | 12.72 | 178,843 | +0.34(+2.75%) | ||
Mar 06, 2018 | 12.25 | 12.42 | 11.99 | 12.38 | 210,586 | +0.11(+0.90%) |
Mar 05, 2018 | 12.15 | 12.44 | 12.04 | 12.27 | 204,853 | +0.07(+0.57%) |
Mar 02, 2018 | 11.20 | 12.24 | 11.20 | 12.20 | 226,372 | +0.90(+7.96%) |
Mar 01, 2018 | 11.69 | 11.69 | 11.08 | 11.30 | 412,010 | -0.49(-4.16%) |
Feb 28, 2018 | 12.81 | 13.41 | 11.03 | 11.79 | 625,359 | +0.53(+4.71%) |
Feb 27, 2018 | 11.32 | 11.65 | 11.08 | 11.26 | 596,968 | -0.02(-0.18%) |
Feb 26, 2018 | 11.16 | 11.49 | 10.92 | 11.28 | 337,884 | +0.16(+1.44%) |
Feb 23, 2018 | 10.86 | 11.21 | 10.55 | 11.12 | 390,195 | +0.28(+2.58%) |
Feb 22, 2018 | 10.55 | 10.84 | 719,502 | -0.29(-2.61%) | ||
Feb 21, 2018 | 10.93 | 11.27 | 10.77 | 11.13 | 275,900 | +0.21(+1.92%) |
Feb 20, 2018 | 11.32 | 11.47 | 10.85 | 10.92 | 200,202 | -0.43(-3.79%) |
Feb 16, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 11.48 | 11.61 | 11.28 | 11.36 | 510,615 | -0.03(-0.26%) |
Feb 14, 2018 | 11.49 | 11.68 | 11.30 | 11.39 | 338,040 | -0.21(-1.81%) |
Feb 13, 2018 | 11.67 | 11.23 | 11.60 | 216,656 | +0.24(+2.11%) | |
Feb 12, 2018 | 11.15 | 11.39 | 11.05 | 11.36 | 193,869 | +0.20(+1.79%) |
Feb 09, 2018 | 11.72 | 11.72 | 11.07 | 11.16 | 291,445 | -0.43(-3.71%) |
Feb 08, 2018 | 11.70 | 11.89 | 11.59 | 11.59 | 275,703 | -0.08(-0.69%) |
Feb 07, 2018 | 10.97 | 11.77 | 10.84 | 11.67 | 314,223 | +0.73(+6.67%) |
Feb 06, 2018 | 10.43 | 10.99 | 10.35 | 10.94 | 341,884 | +0.14(+1.30%) |
Feb 05, 2018 | 10.88 | 10.88 | 10.58 | 10.80 | 276,939 | -0.16(-1.46%) |
Feb 02, 2018 | 11.22 | 11.25 | 10.95 | 10.96 | 204,016 | -0.32(-2.84%) |
Feb 01, 2018 | 11.23 | 11.32 | 10.90 | 11.28 | 251,461 | +0.00(+0.00%) |
Jan 31, 2018 | 11.35 | 11.39 | 11.11 | 11.28 | 263,735 | -0.07(-0.62%) |
Jan 30, 2018 | 11.50 | 11.59 | 11.30 | 11.35 | 145,990 | -0.29(-2.49%) |
Jan 29, 2018 | 11.78 | 11.91 | 11.59 | 11.64 | 168,914 | -0.21(-1.77%) |
Jan 26, 2018 | 11.96 | 11.98 | 11.70 | 11.85 | 160,924 | -0.05(-0.42%) |
Jan 25, 2018 | 12.05 | 12.05 | 11.76 | 11.90 | 214,045 | -0.11(-0.92%) |
Jan 24, 2018 | 12.03 | 12.16 | 11.84 | 12.01 | 217,798 | -0.04(-0.33%) |
Jan 23, 2018 | 11.87 | 12.10 | 11.83 | 12.05 | 220,886 | +0.17(+1.43%) |
Jan 22, 2018 | 11.78 | 11.99 | 11.69 | 11.88 | 192,113 | +0.09(+0.76%) |
Jan 19, 2018 | 11.74 | 11.92 | 11.68 | 11.79 | 219,820 | +0.02(+0.17%) |
Jan 18, 2018 | 11.97 | 11.97 | 11.71 | 11.77 | 248,099 | -0.27(-2.24%) |
Jan 17, 2018 | 12.52 | 12.56 | 12.03 | 12.04 | 256,494 | -0.45(-3.60%) |
Jan 16, 2018 | 12.41 | 12.44 | 12.29 | 12.49 | 298,512 | +0.06(+0.48%) |
Jan 12, 2018 | 12.43 | 12.43 | 12.43 | 0 | +0.11(+0.89%) | |
Jan 11, 2018 | 11.77 | 12.37 | 11.67 | 12.32 | 537,684 | +0.52(+4.41%) |
Jan 10, 2018 | 11.78 | 11.80 | 354,949 | -0.25(-2.07%) | ||
Jan 09, 2018 | 12.27 | 12.29 | 12.01 | 12.05 | 444,837 | -0.22(-1.79%) |
Jan 08, 2018 | 13.01 | 13.01 | 12.22 | 12.27 | 491,367 | -0.72(-5.54%) |
Jan 05, 2018 | 13.58 | 13.66 | 12.90 | 12.99 | 403,523 | -0.59(-4.34%) |
Jan 04, 2018 | 13.93 | 13.96 | 13.53 | 13.58 | 156,641 | -0.29(-2.09%) |
Jan 03, 2018 | 14.07 | 14.11 | 13.76 | 13.87 | 299,571 | -0.20(-1.42%) |
Jan 02, 2018 | 13.62 | 14.24 | 13.50 | 14.07 | 401,911 | +0.58(+4.30%) |
Dec 29, 2017 | 13.49 | 13.49 | 13.49 | 0 | -0.25(-1.82%) | |
Dec 28, 2017 | 13.70 | 13.84 | 13.64 | 13.74 | 329,179 | +0.10(+0.73%) |
Dec 27, 2017 | 13.66 | 13.75 | 13.64 | 13.64 | 221,562 | -0.07(-0.51%) |
Dec 26, 2017 | 13.82 | 13.85 | 13.63 | 13.71 | 180,184 | -0.06(-0.44%) |
Dec 22, 2017 | 13.82 | 13.83 | 13.71 | 13.77 | 439,634 | -0.09(-0.65%) |
Dec 21, 2017 | 13.83 | 13.95 | 13.78 | 13.86 | 357,494 | +0.03(+0.22%) |
Dec 20, 2017 | 14.25 | 14.25 | 13.75 | 13.83 | 256,465 | -0.28(-1.98%) |
Dec 19, 2017 | 14.50 | 14.69 | 14.06 | 14.11 | 303,514 | -0.38(-2.62%) |
Dec 18, 2017 | 14.54 | 14.74 | 14.42 | 14.49 | 119,710 | +0.09(+0.62%) |
Dec 15, 2017 | 14.18 | 14.45 | 14.12 | 14.40 | 256,926 | +0.25(+1.77%) |
Dec 14, 2017 | 14.72 | 14.74 | 14.12 | 14.15 | 142,564 | -0.49(-3.35%) |
Dec 13, 2017 | 15.00 | 15.24 | 14.60 | 14.64 | 220,545 | -0.32(-2.14%) |
Dec 12, 2017 | 14.85 | 15.39 | 14.84 | 14.96 | 236,953 | +0.16(+1.08%) |
Dec 11, 2017 | 14.92 | 14.97 | 14.71 | 14.80 | 116,611 | -0.10(-0.67%) |
Dec 08, 2017 | 15.02 | 15.11 | 14.89 | 14.90 | 152,427 | +0.00(+0.00%) |
Dec 07, 2017 | 14.98 | 15.16 | 14.91 | 96,056 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.32 | 15.34 | 14.85 | 14.98 | 108,133 | -0.32(-2.09%) |
Dec 05, 2017 | 15.52 | 15.52 | 15.14 | 15.30 | 115,871 | -0.22(-1.42%) |
Dec 04, 2017 | 16.09 | 16.12 | 15.50 | 15.52 | 129,199 | -0.39(-2.45%) |
Dec 01, 2017 | 16.28 | 16.28 | 15.78 | 15.91 | 236,750 | -0.35(-2.15%) |
Nov 30, 2017 | 16.60 | 16.72 | 16.18 | 16.26 | 255,596 | -0.24(-1.45%) |
Nov 29, 2017 | 16.19 | 16.69 | 16.19 | 16.50 | 144,838 | +0.35(+2.17%) |
Nov 28, 2017 | 16.11 | 16.27 | 15.81 | 16.15 | 161,903 | +0.07(+0.44%) |
Nov 27, 2017 | 16.27 | 16.40 | 15.94 | 16.08 | 200,347 | -0.20(-1.23%) |
Nov 24, 2017 | 16.40 | 16.40 | 16.13 | 16.28 | 54,960 | -0.01(-0.06%) |
Nov 22, 2017 | 16.12 | 16.50 | 16.12 | 16.29 | 190,678 | +0.20(+1.24%) |
Nov 21, 2017 | 16.37 | 16.51 | 15.98 | 16.09 | 229,940 | -0.22(-1.35%) |
Nov 20, 2017 | 16.06 | 16.34 | 15.97 | 16.31 | 215,272 | +0.38(+2.39%) |
Nov 17, 2017 | 15.90 | 16.13 | 15.83 | 15.93 | 256,441 | -0.07(-0.44%) |
Nov 16, 2017 | 15.84 | 16.20 | 15.79 | 16.00 | 172,543 | +0.23(+1.46%) |
Nov 15, 2017 | 15.88 | 16.01 | 15.61 | 15.77 | 163,462 | -0.19(-1.19%) |
Nov 14, 2017 | 15.96 | 16.16 | 15.62 | 15.96 | 163,903 | -0.05(-0.31%) |
Nov 13, 2017 | 15.69 | 16.07 | 15.69 | 16.01 | 266,012 | +0.26(+1.65%) |
Nov 10, 2017 | 15.34 | 15.84 | 15.31 | 15.75 | 162,150 | +0.28(+1.81%) |
Nov 09, 2017 | 15.31 | 16.00 | 15.11 | 15.47 | 347,490 | +0.12(+0.78%) |
Nov 08, 2017 | 15.15 | 15.61 | 15.06 | 15.35 | 406,612 | +0.14(+0.92%) |
Nov 07, 2017 | 15.58 | 15.93 | 15.07 | 15.21 | 286,203 | -0.41(-2.62%) |
Nov 06, 2017 | 15.41 | 16.06 | 15.41 | 15.62 | 333,510 | +0.22(+1.43%) |
Nov 03, 2017 | 15.45 | 15.49 | 15.03 | 15.40 | 445,675 | -0.04(-0.26%) |
Nov 02, 2017 | 13.85 | 15.69 | 13.77 | 15.44 | 1,496,541 | +2.55(+19.78%) |