Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.81 | 14.96 | 14.69 | 14.85 | 2,071,896 | +0.10(+0.70%) |
Nov 29, 2018 | 14.53 | 14.84 | 14.50 | 14.75 | 2,360,338 | +0.35(+2.42%) |
Nov 28, 2018 | 14.39 | 14.46 | 14.27 | 14.40 | 830,106 | +0.04(+0.31%) |
Nov 27, 2018 | 14.30 | 14.43 | 14.24 | 14.36 | 632,914 | +0.07(+0.47%) |
Nov 26, 2018 | 14.52 | 14.53 | 14.23 | 14.29 | 644,735 | -0.17(-1.18%) |
Nov 23, 2018 | 14.13 | 14.52 | 13.98 | 14.46 | 878,443 | +0.30(+2.10%) |
Nov 21, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.88%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.23 | 14.29 | 908,971 | -0.04(-0.26%) |
Nov 19, 2018 | 14.41 | 14.59 | 14.18 | 14.33 | 636,765 | -0.07(-0.52%) |
Nov 16, 2018 | 13.95 | 14.41 | 13.95 | 14.40 | 1,257,210 | +0.32(+2.27%) |
Nov 15, 2018 | 14.28 | 14.28 | 13.86 | 14.08 | 988,951 | -0.22(-1.56%) |
Nov 14, 2018 | 14.36 | 14.45 | 14.22 | 14.30 | 901,293 | +0.07(+0.47%) |
Nov 13, 2018 | 14.47 | 14.65 | 14.14 | 14.24 | 659,819 | -0.25(-1.74%) |
Nov 12, 2018 | 14.41 | 14.73 | 14.39 | 14.49 | 756,588 | +0.11(+0.77%) |
Nov 09, 2018 | 14.54 | 14.60 | 14.29 | 14.38 | 1,102,872 | -0.21(-1.42%) |
Nov 08, 2018 | 14.33 | 14.60 | 14.27 | 14.59 | 1,304,355 | +0.27(+1.87%) |
Nov 07, 2018 | 14.21 | 14.33 | 14.03 | 14.32 | 1,341,993 | +0.25(+1.79%) |
Nov 06, 2018 | 13.87 | 14.16 | 13.44 | 14.07 | 2,117,296 | +0.68(+5.10%) |
Nov 05, 2018 | 13.09 | 13.53 | 13.09 | 13.38 | 998,008 | +0.37(+2.85%) |
Nov 02, 2018 | 13.28 | 13.31 | 12.86 | 13.01 | 945,165 | -0.27(-2.01%) |
Nov 01, 2018 | 13.09 | 13.29 | 12.98 | 13.28 | 850,518 | +0.18(+1.36%) |
Oct 31, 2018 | 13.42 | 13.42 | 13.08 | 13.10 | 774,173 | -0.31(-2.32%) |
Oct 30, 2018 | 13.27 | 13.64 | 13.22 | 13.41 | 1,037,241 | +0.13(+1.01%) |
Oct 29, 2018 | 13.29 | 13.48 | 13.15 | 13.28 | 1,006,780 | +0.12(+0.90%) |
Oct 26, 2018 | 13.16 | 13.18 | 12.70 | 13.16 | 1,906,910 | -0.05(-0.39%) |
Oct 25, 2018 | 13.03 | 13.26 | 12.74 | 13.21 | 1,012,518 | +0.19(+1.48%) |
Oct 24, 2018 | 12.86 | 13.06 | 12.82 | 13.02 | 871,204 | +0.25(+1.98%) |
Oct 23, 2018 | 12.71 | 12.91 | 12.57 | 12.77 | 674,535 | -0.01(-0.06%) |
Oct 22, 2018 | 12.91 | 13.21 | 12.76 | 12.78 | 366,425 | -0.13(-0.98%) |
Oct 19, 2018 | 12.82 | 12.92 | 12.76 | 12.90 | 620,315 | +0.07(+0.52%) |
Oct 18, 2018 | 12.83 | 13.01 | 12.79 | 12.83 | 344,368 | -0.01(-0.06%) |
Oct 17, 2018 | 12.92 | 12.97 | 12.75 | 12.84 | 640,434 | -0.10(-0.80%) |
Oct 16, 2018 | 12.63 | 12.99 | 12.53 | 12.95 | 592,213 | +0.34(+2.71%) |
Oct 15, 2018 | 12.48 | 12.72 | 12.47 | 12.60 | 421,911 | +0.14(+1.13%) |
Oct 12, 2018 | 12.72 | 12.72 | 12.38 | 12.46 | 818,056 | -0.13(-1.00%) |
Oct 11, 2018 | 13.01 | 13.04 | 12.53 | 12.59 | 978,637 | -0.42(-3.19%) |
Oct 10, 2018 | 12.98 | 13.33 | 12.98 | 13.01 | 666,879 | -0.05(-0.40%) |
Oct 09, 2018 | 12.87 | 13.10 | 12.86 | 13.06 | 591,395 | +0.16(+1.27%) |
Oct 08, 2018 | 12.74 | 12.98 | 12.74 | 12.89 | 575,778 | +0.18(+1.40%) |
Oct 05, 2018 | 12.64 | 12.78 | 12.57 | 12.72 | 480,400 | +0.10(+0.76%) |
Oct 04, 2018 | 12.63 | 12.70 | 12.49 | 12.62 | 1,046,603 | -0.08(-0.64%) |
Oct 03, 2018 | 12.86 | 12.95 | 12.64 | 12.70 | 374,467 | -0.17(-1.33%) |
Oct 02, 2018 | 12.92 | 13.03 | 12.79 | 12.87 | 380,232 | -0.04(-0.29%) |
Oct 01, 2018 | 13.13 | 13.26 | 12.89 | 12.91 | 466,804 | -0.23(-1.75%) |
Sep 28, 2018 | 12.80 | 13.14 | 12.80 | 13.14 | 621,932 | +0.33(+2.55%) |
Sep 27, 2018 | 12.62 | 12.82 | 12.59 | 12.81 | 397,183 | +0.28(+2.22%) |
Sep 26, 2018 | 12.72 | 12.78 | 12.51 | 12.53 | 944,973 | -0.23(-1.84%) |
Sep 25, 2018 | 12.84 | 12.93 | 12.76 | 12.77 | 604,994 | -0.02(-0.17%) |
Sep 24, 2018 | 13.13 | 13.17 | 12.72 | 12.79 | 877,737 | -0.35(-2.68%) |
Sep 21, 2018 | 13.19 | 13.24 | 13.07 | 13.14 | 1,490,067 | -0.04(-0.33%) |
Sep 20, 2018 | 13.08 | 13.22 | 12.94 | 13.19 | 504,644 | +0.14(+1.07%) |
Sep 19, 2018 | 13.30 | 13.32 | 13.03 | 13.05 | 796,706 | -0.26(-1.93%) |
Sep 18, 2018 | 13.41 | 13.50 | 13.23 | 13.30 | 399,076 | -0.10(-0.77%) |
Sep 17, 2018 | 13.31 | 13.42 | 13.20 | 13.41 | 974,287 | +0.05(+0.38%) |
Sep 14, 2018 | 13.36 | 13.42 | 13.21 | 13.36 | 636,164 | -0.10(-0.76%) |
Sep 13, 2018 | 13.33 | 13.48 | 13.28 | 13.46 | 599,617 | +0.15(+1.10%) |
Sep 12, 2018 | 13.21 | 13.39 | 13.19 | 13.31 | 678,249 | +0.12(+0.89%) |
Sep 11, 2018 | 13.18 | 13.24 | 13.04 | 13.19 | 618,929 | +0.01(+0.11%) |
Sep 10, 2018 | 13.17 | 13.30 | 13.16 | 13.18 | 370,987 | +0.04(+0.33%) |
Sep 07, 2018 | 13.32 | 13.32 | 13.05 | 13.14 | 432,204 | -0.22(-1.65%) |
Sep 06, 2018 | 13.30 | 13.41 | 13.30 | 13.36 | 318,837 | +0.06(+0.44%) |
Sep 05, 2018 | 13.27 | 13.35 | 13.19 | 13.30 | 832,648 | +0.00(+0.00%) |
Sep 04, 2018 | 13.52 | 13.55 | 13.27 | 13.30 | 400,146 | -0.23(-1.68%) |
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.52 | 13.58 | 13.42 | 13.52 | 248,312 | +0.01(+0.05%) |
Aug 29, 2018 | 13.57 | 13.63 | 13.45 | 13.52 | 787,881 | -0.04(-0.32%) |
Aug 28, 2018 | 13.43 | 13.57 | 13.34 | 13.56 | 578,898 | +0.15(+1.15%) |
Aug 27, 2018 | 13.49 | 13.54 | 13.36 | 13.41 | 469,083 | -0.07(-0.49%) |
Aug 24, 2018 | 13.38 | 13.49 | 13.31 | 13.47 | 426,201 | +0.06(+0.44%) |
Aug 23, 2018 | 13.44 | 13.52 | 13.38 | 13.41 | 458,373 | -0.04(-0.33%) |
Aug 22, 2018 | 13.49 | 13.55 | 13.30 | 13.46 | 356,808 | -0.05(-0.38%) |
Aug 21, 2018 | 13.36 | 13.56 | 13.30 | 13.51 | 786,793 | +0.21(+1.54%) |
Aug 20, 2018 | 13.36 | 13.43 | 13.23 | 13.30 | 926,232 | +0.02(+0.17%) |
Aug 17, 2018 | 13.22 | 13.33 | 13.17 | 13.28 | 1,619,128 | +0.02(+0.17%) |
Aug 16, 2018 | 13.13 | 13.30 | 13.05 | 13.26 | 1,080,825 | +0.12(+0.95%) |
Aug 15, 2018 | 13.07 | 13.18 | 12.94 | 13.14 | 2,838,770 | +0.04(+0.34%) |
Aug 14, 2018 | 12.82 | 13.20 | 12.82 | 13.09 | 1,064,054 | +0.26(+2.06%) |
Aug 13, 2018 | 12.80 | 12.86 | 12.69 | 12.83 | 684,125 | +0.09(+0.69%) |
Aug 10, 2018 | 12.92 | 13.04 | 12.72 | 12.74 | 1,644,231 | -0.21(-1.59%) |
Aug 09, 2018 | 12.94 | 13.05 | 12.93 | 12.94 | 640,326 | +0.01(+0.11%) |
Aug 08, 2018 | 13.00 | 13.03 | 12.82 | 12.93 | 538,897 | -0.06(-0.45%) |
Aug 07, 2018 | 13.11 | 13.11 | 12.91 | 12.99 | 1,042,651 | -0.10(-0.78%) |
Aug 06, 2018 | 12.94 | 13.17 | 12.86 | 13.09 | 878,071 | +0.18(+1.36%) |
Aug 03, 2018 | 12.56 | 13.09 | 12.50 | 12.92 | 1,094,562 | +0.43(+3.46%) |
Aug 02, 2018 | 12.90 | 12.90 | 12.28 | 12.48 | 975,559 | -0.02(-0.18%) |
Aug 01, 2018 | 12.34 | 12.53 | 12.15 | 12.50 | 773,730 | +0.11(+0.89%) |
Jul 31, 2018 | 12.16 | 12.44 | 12.16 | 12.39 | 599,375 | +0.23(+1.87%) |
Jul 30, 2018 | 12.04 | 12.22 | 11.94 | 12.17 | 322,892 | +0.10(+0.85%) |
Jul 27, 2018 | 12.37 | 12.40 | 11.95 | 12.06 | 497,144 | -0.28(-2.26%) |
Jul 26, 2018 | 12.32 | 12.50 | 12.32 | 12.34 | 799,350 | +0.02(+0.18%) |
Jul 25, 2018 | 12.23 | 12.43 | 12.23 | 12.32 | 699,893 | +0.08(+0.66%) |
Jul 24, 2018 | 12.43 | 12.43 | 12.21 | 12.24 | 731,377 | -0.15(-1.24%) |
Jul 23, 2018 | 12.46 | 12.48 | 12.29 | 12.39 | 665,987 | -0.07(-0.53%) |
Jul 20, 2018 | 12.69 | 12.37 | 12.46 | 662,621 | -0.22(-1.73%) | |
Jul 19, 2018 | 12.34 | 12.75 | 12.31 | 12.68 | 639,591 | +0.31(+2.49%) |
Jul 18, 2018 | 12.33 | 12.38 | 12.20 | 12.37 | 481,596 | +0.01(+0.06%) |
Jul 17, 2018 | 12.45 | 12.53 | 12.35 | 12.37 | 478,984 | -0.04(-0.35%) |
Jul 16, 2018 | 12.36 | 12.47 | 12.24 | 12.41 | 368,486 | +0.02(+0.18%) |
Jul 13, 2018 | 12.64 | 12.37 | 12.39 | 345,560 | -0.16(-1.28%) | |
Jul 12, 2018 | 12.71 | 12.48 | 12.55 | 633,048 | -0.12(-0.93%) | |
Jul 11, 2018 | 12.57 | 12.77 | 12.55 | 12.67 | 2,292,980 | +0.09(+0.70%) |
Jul 10, 2018 | 12.53 | 12.65 | 12.50 | 12.58 | 1,548,680 | +0.02(+0.18%) |
Jul 09, 2018 | 12.66 | 12.67 | 12.42 | 12.56 | 848,760 | -0.11(-0.87%) |
Jul 06, 2018 | 12.72 | 12.82 | 12.62 | 12.67 | 524,769 | -0.01(-0.06%) |
Jul 05, 2018 | 12.67 | 12.50 | 12.67 | 889,998 | +0.12(+0.99%) | |
Jul 03, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.07(+0.59%) | |
Jul 02, 2018 | 12.23 | 12.48 | 12.20 | 12.48 | 712,355 | +0.24(+1.98%) |
Jun 29, 2018 | 12.42 | 12.22 | 12.23 | 591,969 | -0.14(-1.13%) | |
Jun 28, 2018 | 12.27 | 12.45 | 12.26 | 12.37 | 552,843 | +0.10(+0.81%) |
Jun 27, 2018 | 12.34 | 12.40 | 12.24 | 12.27 | 609,271 | -0.04(-0.35%) |
Jun 26, 2018 | 12.40 | 12.40 | 12.21 | 12.32 | 630,402 | -0.04(-0.35%) |
Jun 25, 2018 | 12.36 | 12.49 | 12.17 | 12.36 | 1,379,868 | +0.09(+0.71%) |
Jun 22, 2018 | 12.20 | 12.34 | 12.08 | 12.27 | 4,054,578 | +0.13(+1.07%) |
Jun 21, 2018 | 12.22 | 12.23 | 12.09 | 12.14 | 1,226,249 | -0.04(-0.36%) |
Jun 20, 2018 | 12.00 | 12.26 | 12.00 | 12.19 | 517,422 | +0.18(+1.51%) |
Jun 19, 2018 | 12.15 | 12.22 | 12.00 | 12.01 | 561,858 | -0.15(-1.25%) |
Jun 18, 2018 | 12.12 | 12.17 | 12.00 | 12.16 | 504,064 | -0.03(-0.24%) |
Jun 15, 2018 | 12.31 | 12.08 | 12.19 | 1,098,158 | +0.11(+0.90%) | |
Jun 14, 2018 | 11.89 | 12.16 | 11.85 | 12.08 | 625,839 | +0.22(+1.83%) |
Jun 13, 2018 | 12.14 | 12.24 | 11.82 | 11.86 | 641,969 | -0.28(-2.33%) |
Jun 12, 2018 | 12.01 | 12.21 | 11.96 | 12.14 | 710,297 | +0.14(+1.15%) |
Jun 11, 2018 | 12.01 | 12.06 | 11.97 | 12.01 | 293,924 | -0.07(-0.60%) |
Jun 08, 2018 | 12.05 | 12.14 | 11.96 | 12.08 | 406,837 | +0.03(+0.24%) |
Jun 07, 2018 | 12.10 | 12.16 | 12.01 | 12.05 | 503,150 | -0.04(-0.30%) |
Jun 06, 2018 | 12.02 | 12.11 | 11.95 | 12.09 | 510,684 | +0.03(+0.24%) |
Jun 05, 2018 | 12.20 | 12.22 | 12.03 | 12.06 | 1,303,240 | -0.14(-1.19%) |
Jun 04, 2018 | 12.02 | 12.22 | 11.93 | 12.20 | 1,201,071 | +0.20(+1.69%) |
Jun 01, 2018 | 11.94 | 12.03 | 11.83 | 12.00 | 771,457 | +0.06(+0.48%) |
May 31, 2018 | 11.98 | 12.01 | 11.90 | 11.94 | 811,953 | +0.04(+0.30%) |
May 30, 2018 | 11.75 | 11.95 | 11.65 | 11.90 | 1,129,032 | +0.17(+1.48%) |
May 29, 2018 | 11.57 | 11.78 | 11.51 | 11.73 | 1,621,404 | +0.14(+1.19%) |
May 25, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.06(+0.50%) | |
May 24, 2018 | 11.52 | 11.58 | 11.44 | 11.54 | 954,198 | +0.06(+0.51%) |
May 23, 2018 | 11.24 | 11.50 | 11.19 | 11.48 | 2,586,695 | +0.26(+2.32%) |
May 22, 2018 | 11.18 | 11.34 | 11.06 | 11.22 | 782,001 | +0.02(+0.19%) |
May 21, 2018 | 11.09 | 11.28 | 10.95 | 11.19 | 781,345 | +0.14(+1.31%) |
May 18, 2018 | 11.07 | 11.14 | 11.02 | 11.05 | 801,184 | +0.05(+0.46%) |
May 17, 2018 | 11.00 | 11.09 | 10.92 | 11.00 | 647,402 | -0.06(-0.52%) |
May 16, 2018 | 10.91 | 11.13 | 10.88 | 11.06 | 1,132,436 | +0.19(+1.73%) |
May 15, 2018 | 10.90 | 11.10 | 10.75 | 10.87 | 1,326,366 | -0.08(-0.73%) |
May 14, 2018 | 10.96 | 11.10 | 10.87 | 10.95 | 1,502,739 | +0.03(+0.26%) |
May 11, 2018 | 11.11 | 11.17 | 10.87 | 10.92 | 1,030,014 | -0.17(-1.50%) |
May 10, 2018 | 11.05 | 11.26 | 10.98 | 11.09 | 1,923,968 | +0.11(+0.99%) |
May 09, 2018 | 10.50 | 11.09 | 10.44 | 10.98 | 2,882,459 | +0.83(+8.21%) |
May 08, 2018 | 10.17 | 10.25 | 10.07 | 10.14 | 1,005,547 | -0.06(-0.57%) |
May 07, 2018 | 9.964 | 10.21 | 9.942 | 10.20 | 685,837 | +0.26(+2.62%) |
May 04, 2018 | 9.848 | 10.03 | 9.848 | 9.942 | 919,660 | +0.09(+0.96%) |
May 03, 2018 | 9.776 | 9.884 | 9.631 | 9.848 | 516,683 | +0.09(+0.89%) |
May 02, 2018 | 9.805 | 9.855 | 9.616 | 9.761 | 677,154 | -0.09(-0.88%) |
May 01, 2018 | 9.587 | 9.899 | 9.587 | 9.848 | 944,542 | +0.28(+2.95%) |
Apr 30, 2018 | 9.609 | 9.638 | 9.500 | 9.566 | 967,795 | -0.04(-0.38%) |
Apr 27, 2018 | 9.414 | 9.645 | 9.385 | 9.602 | 888,834 | +0.21(+2.24%) |
Apr 26, 2018 | 9.377 | 9.457 | 9.334 | 9.392 | 815,650 | +0.04(+0.46%) |
Apr 25, 2018 | 9.319 | 9.377 | 9.247 | 9.348 | 820,461 | +0.02(+0.23%) |
Apr 24, 2018 | 9.319 | 9.392 | 9.269 | 9.327 | 939,663 | +0.01(+0.08%) |
Apr 23, 2018 | 9.385 | 9.399 | 9.218 | 9.319 | 676,441 | -0.04(-0.46%) |
Apr 20, 2018 | 9.551 | 9.580 | 9.348 | 9.363 | 873,078 | -0.20(-2.12%) |
Apr 19, 2018 | 9.732 | 9.732 | 9.497 | 9.566 | 823,708 | -0.19(-1.93%) |
Apr 18, 2018 | 9.877 | 9.920 | 9.748 | 9.754 | 726,558 | -0.10(-1.03%) |
Apr 17, 2018 | 9.732 | 9.913 | 9.689 | 9.855 | 703,714 | +0.14(+1.49%) |
Apr 16, 2018 | 9.566 | 9.768 | 9.544 | 9.710 | 873,433 | +0.12(+1.28%) |
Apr 13, 2018 | 9.529 | 9.797 | 9.392 | 9.587 | 1,226,179 | +0.09(+0.91%) |
Apr 12, 2018 | 9.703 | 9.703 | 9.493 | 9.500 | 814,745 | -0.20(-2.02%) |
Apr 11, 2018 | 9.682 | 9.812 | 9.660 | 9.696 | 1,038,848 | +0.01(+0.15%) |
Apr 10, 2018 | 9.805 | 9.805 | 9.616 | 9.682 | 878,599 | -0.04(-0.45%) |
Apr 09, 2018 | 9.899 | 9.899 | 9.718 | 9.725 | 860,048 | -0.14(-1.47%) |
Apr 06, 2018 | 9.783 | 9.949 | 9.725 | 9.870 | 710,933 | +0.08(+0.81%) |
Apr 05, 2018 | 9.877 | 9.877 | 9.703 | 9.790 | 807,002 | -0.04(-0.37%) |
Apr 04, 2018 | 9.472 | 9.928 | 9.450 | 9.826 | 1,599,627 | +0.30(+3.19%) |
Apr 03, 2018 | 9.551 | 9.674 | 9.421 | 9.522 | 1,173,512 | -0.01(-0.08%) |
Apr 02, 2018 | 9.718 | 10.02 | 9.464 | 9.529 | 889,256 | -0.17(-1.79%) |
Mar 29, 2018 | 9.703 | 9.703 | 9.703 | 0 | -0.05(-0.52%) | |
Mar 28, 2018 | 9.558 | 9.841 | 9.508 | 9.754 | 1,483,300 | +0.24(+2.55%) |
Mar 27, 2018 | 9.561 | 9.690 | 9.404 | 9.511 | 1,516,547 | -0.07(-0.74%) |
Mar 26, 2018 | 9.718 | 9.846 | 9.461 | 9.583 | 1,123,397 | -0.01(-0.15%) |
Mar 23, 2018 | 9.875 | 9.889 | 9.597 | 9.597 | 1,428,061 | -0.24(-2.46%) |
Mar 22, 2018 | 9.789 | 10.09 | 9.789 | 9.839 | 1,108,365 | -0.01(-0.07%) |
Mar 21, 2018 | 10.04 | 10.10 | 9.836 | 9.846 | 789,811 | -0.24(-2.33%) |
Mar 20, 2018 | 10.10 | 10.20 | 10.03 | 10.08 | 989,868 | -0.04(-0.42%) |
Mar 19, 2018 | 10.10 | 10.14 | 9.950 | 10.12 | 599,529 | -0.03(-0.28%) |
Mar 16, 2018 | 9.996 | 10.17 | 9.896 | 10.15 | 1,564,421 | +0.16(+1.64%) |
Mar 15, 2018 | 9.932 | 9.996 | 9.818 | 9.989 | 827,493 | +0.09(+0.86%) |
Mar 14, 2018 | 10.04 | 10.10 | 9.882 | 9.903 | 918,640 | -0.07(-0.71%) |
Mar 13, 2018 | 10.03 | 10.19 | 9.914 | 9.975 | 926,184 | -0.03(-0.29%) |
Mar 12, 2018 | 9.739 | 10.01 | 9.711 | 10.00 | 881,899 | +0.24(+2.48%) |
Mar 09, 2018 | 9.832 | 9.832 | 9.611 | 9.761 | 952,604 | -0.04(-0.44%) |
Mar 08, 2018 | 9.911 | 9.911 | 9.747 | 9.804 | 724,287 | -0.09(-0.87%) |
Mar 07, 2018 | 9.903 | 9.889 | 841,169 | +0.31(+3.28%) | ||
Mar 06, 2018 | 9.647 | 9.661 | 9.479 | 9.576 | 1,135,630 | -0.01(-0.15%) |
Mar 05, 2018 | 9.412 | 9.625 | 9.297 | 9.590 | 1,472,787 | +0.17(+1.82%) |
Mar 02, 2018 | 9.483 | 9.483 | 9.240 | 9.419 | 1,227,065 | -0.14(-1.42%) |
Mar 01, 2018 | 9.469 | 9.682 | 9.397 | 9.554 | 1,650,466 | +0.11(+1.13%) |
Feb 28, 2018 | 10.20 | 10.30 | 9.404 | 9.447 | 2,572,874 | -0.74(-7.28%) |
Feb 27, 2018 | 10.35 | 10.49 | 10.19 | 10.19 | 1,163,593 | -0.24(-2.26%) |
Feb 26, 2018 | 10.66 | 10.66 | 10.35 | 10.42 | 931,279 | -0.20(-1.88%) |
Feb 23, 2018 | 10.55 | 10.65 | 10.46 | 10.62 | 720,360 | +0.07(+0.68%) |
Feb 22, 2018 | 10.55 | 10.55 | 1,086,669 | -0.04(-0.34%) | ||
Feb 21, 2018 | 10.53 | 10.73 | 10.48 | 10.59 | 600,177 | +0.06(+0.54%) |
Feb 20, 2018 | 10.76 | 10.83 | 10.50 | 10.53 | 466,733 | -0.30(-2.77%) |
Feb 16, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.16(+1.47%) | |
Feb 15, 2018 | 10.60 | 10.79 | 10.52 | 10.67 | 622,918 | +0.15(+1.42%) |
Feb 14, 2018 | 10.55 | 10.59 | 10.41 | 10.52 | 595,818 | -0.14(-1.34%) |
Feb 13, 2018 | 10.47 | 10.67 | 10.42 | 10.67 | 647,858 | +0.14(+1.36%) |
Feb 12, 2018 | 10.73 | 10.73 | 10.20 | 10.52 | 930,082 | -0.20(-1.86%) |
Feb 09, 2018 | 10.57 | 10.82 | 10.50 | 10.72 | 1,990,682 | +0.24(+2.31%) |
Feb 08, 2018 | 10.73 | 10.82 | 10.48 | 10.48 | 1,881,317 | -0.26(-2.46%) |
Feb 07, 2018 | 10.80 | 10.80 | 10.69 | 10.74 | 1,114,709 | -0.04(-0.40%) |
Feb 06, 2018 | 10.67 | 10.91 | 10.57 | 10.79 | 1,423,171 | -0.12(-1.11%) |
Feb 05, 2018 | 10.94 | 11.03 | 10.74 | 10.91 | 964,714 | -0.05(-0.46%) |
Feb 02, 2018 | 10.92 | 11.05 | 10.73 | 10.96 | 696,994 | +0.01(+0.13%) |
Feb 01, 2018 | 11.32 | 11.37 | 10.92 | 10.94 | 699,857 | -0.38(-3.40%) |
Jan 31, 2018 | 11.04 | 11.34 | 10.98 | 11.33 | 1,441,114 | +0.35(+3.18%) |
Jan 30, 2018 | 11.11 | 11.15 | 10.96 | 10.98 | 855,851 | -0.16(-1.41%) |
Jan 29, 2018 | 11.17 | 11.20 | 11.02 | 11.14 | 565,707 | -0.09(-0.83%) |
Jan 26, 2018 | 11.32 | 11.32 | 11.14 | 11.23 | 878,714 | -0.02(-0.19%) |
Jan 25, 2018 | 11.20 | 11.34 | 11.19 | 11.25 | 1,136,402 | +0.08(+0.70%) |
Jan 24, 2018 | 11.22 | 11.30 | 11.09 | 11.17 | 1,117,632 | -0.03(-0.25%) |
Jan 23, 2018 | 11.04 | 11.22 | 11.01 | 11.20 | 2,001,969 | +0.14(+1.22%) |
Jan 22, 2018 | 11.09 | 11.09 | 10.95 | 11.07 | 925,038 | -0.01(-0.06%) |
Jan 19, 2018 | 10.92 | 11.09 | 10.92 | 11.07 | 1,186,255 | +0.13(+1.17%) |
Jan 18, 2018 | 11.16 | 11.20 | 10.92 | 10.94 | 824,443 | -0.18(-1.60%) |
Jan 17, 2018 | 11.03 | 11.16 | 11.02 | 11.12 | 1,340,819 | +0.13(+1.17%) |
Jan 16, 2018 | 11.05 | 11.19 | 10.98 | 10.99 | 1,384,770 | -0.01(-0.06%) |
Jan 12, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.19(-1.66%) | |
Jan 11, 2018 | 11.32 | 11.36 | 11.16 | 11.19 | 897,014 | -0.13(-1.13%) |
Jan 10, 2018 | 11.32 | 1,142,088 | -0.16(-1.37%) | |||
Jan 09, 2018 | 11.59 | 11.59 | 11.38 | 11.47 | 928,303 | -0.13(-1.11%) |
Jan 08, 2018 | 11.57 | 11.66 | 11.46 | 11.60 | 785,336 | +0.01(+0.12%) |
Jan 05, 2018 | 11.59 | 11.74 | 11.52 | 11.59 | 1,156,811 | +0.04(+0.31%) |
Jan 04, 2018 | 11.80 | 11.81 | 11.49 | 11.55 | 850,483 | -0.26(-2.23%) |
Jan 03, 2018 | 12.06 | 12.13 | 11.76 | 11.81 | 766,413 | -0.26(-2.13%) |
Jan 02, 2018 | 11.99 | 12.23 | 11.91 | 12.07 | 711,606 | +0.12(+1.01%) |
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.04(-0.30%) | |
Dec 28, 2017 | 11.90 | 12.01 | 11.83 | 11.99 | 825,420 | +0.15(+1.23%) |
Dec 27, 2017 | 12.00 | 12.06 | 11.83 | 11.84 | 393,381 | -0.14(-1.18%) |
Dec 26, 2017 | 11.97 | 12.08 | 11.90 | 11.98 | 467,476 | +0.00(+0.00%) |
Dec 22, 2017 | 12.01 | 12.09 | 11.90 | 11.98 | 524,351 | +0.01(+0.12%) |
Dec 21, 2017 | 12.28 | 12.28 | 11.94 | 11.97 | 867,273 | -0.25(-2.08%) |
Dec 20, 2017 | 12.45 | 12.51 | 12.21 | 12.22 | 917,013 | -0.25(-2.04%) |
Dec 19, 2017 | 12.88 | 13.00 | 12.43 | 12.47 | 905,834 | -0.14(-1.12%) |
Dec 18, 2017 | 12.59 | 12.87 | 12.54 | 12.61 | 821,820 | +0.11(+0.90%) |
Dec 15, 2017 | 12.44 | 12.58 | 12.36 | 12.50 | 2,890,447 | +0.06(+0.45%) |
Dec 14, 2017 | 12.53 | 12.58 | 12.42 | 12.45 | 705,684 | -0.08(-0.62%) |
Dec 13, 2017 | 12.42 | 12.61 | 12.42 | 12.52 | 517,271 | +0.11(+0.85%) |
Dec 12, 2017 | 12.44 | 12.57 | 12.38 | 12.42 | 598,639 | -0.01(-0.11%) |
Dec 11, 2017 | 12.47 | 12.52 | 12.40 | 12.43 | 470,500 | -0.05(-0.40%) |
Dec 08, 2017 | 12.51 | 12.59 | 12.43 | 12.48 | 576,288 | -0.02(-0.17%) |
Dec 07, 2017 | 12.48 | 12.60 | 12.41 | 12.50 | 634,104 | +0.03(+0.23%) |
Dec 06, 2017 | 12.56 | 12.56 | 12.41 | 12.47 | 396,189 | -0.04(-0.34%) |
Dec 05, 2017 | 12.54 | 12.69 | 12.48 | 12.52 | 475,956 | -0.06(-0.45%) |
Dec 04, 2017 | 12.78 | 12.78 | 12.52 | 12.57 | 657,750 | -0.16(-1.22%) |