Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.83 | 13.93 | 13.53 | 13.93 | 31,384 | +0.15(+1.07%) |
Jan 30, 2018 | 13.73 | 13.80 | 13.44 | 13.78 | 22,730 | -0.05(-0.36%) |
Jan 29, 2018 | 13.98 | 14.03 | 13.83 | 13.83 | 39,916 | -0.25(-1.75%) |
Jan 26, 2018 | 14.13 | 14.22 | 13.98 | 14.08 | 21,959 | -0.10(-0.70%) |
Jan 25, 2018 | 14.37 | 14.37 | 14.13 | 14.17 | 25,111 | -0.05(-0.35%) |
Jan 24, 2018 | 14.42 | 14.42 | 14.17 | 14.22 | 16,458 | -0.20(-1.37%) |
Jan 23, 2018 | 14.13 | 14.47 | 14.13 | 14.42 | 36,149 | +0.35(+2.46%) |
Jan 22, 2018 | 14.03 | 14.13 | 13.93 | 14.08 | 14,905 | -0.05(-0.35%) |
Jan 19, 2018 | 13.88 | 14.13 | 13.74 | 14.13 | 28,070 | +0.37(+2.69%) |
Jan 18, 2018 | 13.83 | 14.22 | 13.68 | 13.76 | 55,192 | -0.07(-0.54%) |
Jan 17, 2018 | 13.93 | 14.05 | 13.83 | 13.83 | 30,920 | -0.10(-0.71%) |
Jan 16, 2018 | 14.17 | 14.57 | 13.83 | 13.93 | 34,841 | -0.30(-2.08%) |
Jan 12, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.35(-2.37%) | |
Jan 11, 2018 | 14.22 | 14.57 | 14.17 | 14.57 | 17,528 | +0.35(+2.43%) |
Jan 10, 2018 | 14.37 | 14.37 | 14.13 | 14.22 | 16,757 | -0.10(-0.69%) |
Jan 09, 2018 | 14.32 | 14.47 | 14.22 | 14.32 | 20,812 | +0.05(+0.35%) |
Jan 08, 2018 | 14.22 | 14.47 | 14.13 | 14.27 | 61,783 | +0.25(+1.76%) |
Jan 05, 2018 | 14.17 | 14.27 | 13.93 | 14.03 | 53,438 | -0.15(-1.05%) |
Jan 04, 2018 | 14.17 | 14.25 | 14.13 | 14.17 | 41,145 | +0.00(+0.00%) |
Jan 03, 2018 | 14.37 | 14.52 | 14.13 | 14.17 | 82,180 | -0.20(-1.37%) |
Jan 02, 2018 | 14.37 | 14.52 | 14.37 | 14.37 | 14,101 | +0.00(+0.00%) |
Dec 29, 2017 | 14.37 | 14.37 | 14.37 | 0 | -0.05(-0.34%) | |
Dec 28, 2017 | 14.37 | 14.52 | 14.27 | 14.42 | 13,176 | +0.05(+0.34%) |
Dec 27, 2017 | 14.52 | 14.52 | 14.20 | 14.37 | 21,585 | -0.20(-1.36%) |
Dec 26, 2017 | 14.72 | 14.72 | 14.43 | 14.57 | 23,780 | -0.10(-0.67%) |
Dec 22, 2017 | 14.62 | 14.77 | 14.37 | 14.67 | 23,649 | +0.00(+0.00%) |
Dec 21, 2017 | 14.72 | 14.77 | 14.35 | 14.67 | 51,584 | -0.05(-0.34%) |
Dec 20, 2017 | 14.72 | 14.82 | 14.62 | 14.72 | 22,250 | +0.00(+0.00%) |
Dec 19, 2017 | 14.27 | 14.97 | 14.25 | 14.72 | 54,231 | +0.44(+3.11%) |
Dec 18, 2017 | 14.67 | 14.92 | 14.27 | 14.27 | 61,644 | -0.15(-1.03%) |
Dec 15, 2017 | 14.77 | 15.16 | 14.32 | 14.42 | 128,166 | -0.40(-2.67%) |
Dec 14, 2017 | 14.27 | 14.82 | 14.10 | 14.82 | 52,946 | +0.54(+3.81%) |
Dec 13, 2017 | 14.22 | 14.32 | 14.03 | 14.27 | 64,105 | +0.05(+0.35%) |
Dec 12, 2017 | 14.22 | 14.34 | 14.17 | 14.22 | 19,551 | +0.00(+0.00%) |
Dec 11, 2017 | 14.42 | 14.47 | 14.03 | 14.22 | 41,827 | -0.25(-1.71%) |
Dec 08, 2017 | 14.13 | 14.47 | 13.93 | 14.47 | 65,557 | +0.30(+2.09%) |
Dec 07, 2017 | 13.68 | 14.17 | 13.68 | 14.17 | 37,165 | +0.59(+4.36%) |
Dec 06, 2017 | 13.34 | 13.78 | 13.34 | 13.58 | 40,849 | -0.05(-0.36%) |
Dec 05, 2017 | 13.58 | 13.73 | 13.53 | 13.63 | 13,488 | +0.00(+0.00%) |
Dec 04, 2017 | 13.63 | 13.80 | 13.58 | 13.63 | 20,377 | +0.05(+0.36%) |
Dec 01, 2017 | 13.68 | 13.73 | 13.32 | 13.58 | 45,915 | -0.10(-0.72%) |
Nov 30, 2017 | 13.63 | 13.78 | 13.38 | 13.68 | 38,044 | +0.10(+0.73%) |
Nov 29, 2017 | 13.78 | 13.93 | 13.53 | 13.58 | 24,983 | -0.20(-1.43%) |
Nov 28, 2017 | 13.98 | 14.27 | 13.43 | 13.78 | 97,953 | -0.25(-1.76%) |
Nov 27, 2017 | 14.17 | 14.47 | 14.03 | 14.03 | 23,270 | -0.20(-1.39%) |
Nov 24, 2017 | 14.13 | 14.27 | 14.13 | 14.22 | 9,213 | +0.05(+0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.03 | 14.17 | 19,494 | -0.35(-2.38%) |
Nov 21, 2017 | 14.50 | 14.57 | 14.42 | 14.52 | 22,028 | -0.05(-0.34%) |
Nov 20, 2017 | 14.57 | 14.82 | 14.32 | 14.57 | 40,018 | +0.00(+0.00%) |
Nov 17, 2017 | 14.13 | 14.62 | 13.88 | 14.57 | 41,969 | +0.49(+3.51%) |
Nov 16, 2017 | 14.17 | 14.37 | 13.88 | 14.08 | 35,242 | -0.10(-0.70%) |
Nov 15, 2017 | 14.03 | 14.42 | 13.98 | 14.17 | 29,072 | +0.15(+1.06%) |
Nov 14, 2017 | 13.53 | 14.22 | 13.48 | 14.03 | 46,568 | +0.25(+1.79%) |
Nov 13, 2017 | 14.27 | 14.42 | 13.73 | 13.78 | 39,772 | -0.59(-4.12%) |
Nov 10, 2017 | 14.27 | 14.82 | 14.25 | 14.37 | 36,078 | +0.15(+1.04%) |
Nov 09, 2017 | 14.27 | 14.42 | 14.17 | 14.22 | 24,861 | +0.00(+0.00%) |
Nov 08, 2017 | 14.42 | 14.47 | 14.13 | 14.22 | 32,630 | -0.20(-1.37%) |
Nov 07, 2017 | 14.37 | 14.67 | 14.33 | 14.42 | 24,365 | +0.00(+0.00%) |
Nov 06, 2017 | 14.42 | 14.57 | 14.27 | 14.42 | 30,395 | +0.15(+1.04%) |
Nov 03, 2017 | 14.82 | 14.85 | 14.23 | 14.27 | 60,886 | -0.40(-2.69%) |
Nov 02, 2017 | 14.92 | 14.97 | 14.33 | 14.67 | 59,952 | -0.25(-1.66%) |
Nov 01, 2017 | 15.76 | 15.76 | 14.77 | 14.92 | 98,352 | -0.74(-4.73%) |
Oct 31, 2017 | 15.80 | 15.80 | 15.56 | 15.66 | 70,654 | -0.15(-0.94%) |
Oct 30, 2017 | 15.66 | 15.80 | 15.51 | 15.80 | 25,648 | +0.15(+0.95%) |
Oct 27, 2017 | 15.51 | 15.80 | 15.36 | 15.66 | 49,397 | +0.25(+1.60%) |
Oct 26, 2017 | 15.31 | 15.51 | 15.26 | 15.41 | 38,608 | +0.10(+0.64%) |
Oct 25, 2017 | 15.06 | 15.52 | 15.06 | 15.31 | 55,284 | +0.20(+1.31%) |
Oct 24, 2017 | 15.31 | 15.36 | 15.06 | 15.11 | 29,755 | -0.15(-0.97%) |
Oct 23, 2017 | 15.26 | 15.36 | 15.16 | 15.26 | 44,862 | -0.10(-0.64%) |
Oct 20, 2017 | 15.66 | 15.71 | 15.26 | 15.36 | 49,886 | -0.15(-0.95%) |
Oct 19, 2017 | 15.66 | 15.66 | 15.31 | 15.51 | 46,528 | -0.10(-0.63%) |
Oct 18, 2017 | 15.31 | 15.66 | 15.26 | 15.61 | 53,844 | +0.40(+2.60%) |
Oct 17, 2017 | 15.21 | 15.51 | 15.16 | 15.21 | 74,898 | -0.05(-0.32%) |
Oct 16, 2017 | 15.31 | 15.46 | 14.92 | 15.26 | 77,653 | +0.20(+1.31%) |
Oct 13, 2017 | 15.01 | 15.16 | 14.77 | 15.06 | 56,212 | +0.10(+0.66%) |
Oct 12, 2017 | 14.87 | 15.01 | 14.77 | 14.97 | 33,564 | +0.00(+0.00%) |
Oct 11, 2017 | 14.87 | 14.97 | 14.82 | 14.97 | 45,655 | +0.15(+1.00%) |
Oct 10, 2017 | 14.72 | 14.97 | 14.62 | 14.82 | 70,370 | +0.10(+0.67%) |
Oct 09, 2017 | 14.77 | 14.82 | 14.52 | 14.72 | 52,389 | -0.10(-0.67%) |
Oct 06, 2017 | 14.42 | 14.87 | 14.42 | 14.82 | 79,866 | +0.35(+2.39%) |
Oct 05, 2017 | 14.27 | 14.62 | 14.27 | 14.47 | 32,251 | +0.20(+1.38%) |
Oct 04, 2017 | 14.37 | 14.52 | 14.13 | 14.27 | 82,321 | -0.15(-1.03%) |
Oct 03, 2017 | 14.17 | 14.57 | 14.17 | 14.42 | 54,133 | +0.30(+2.10%) |
Oct 02, 2017 | 13.98 | 14.27 | 13.93 | 14.13 | 54,704 | +0.20(+1.42%) |
Sep 29, 2017 | 14.13 | 14.17 | 13.88 | 13.93 | 86,174 | -0.20(-1.40%) |
Sep 28, 2017 | 14.13 | 14.22 | 13.98 | 14.13 | 44,141 | -0.05(-0.35%) |
Sep 27, 2017 | 13.98 | 14.32 | 13.93 | 14.17 | 66,240 | +0.20(+1.41%) |
Sep 26, 2017 | 13.78 | 13.98 | 13.78 | 13.98 | 55,703 | +0.30(+2.17%) |
Sep 25, 2017 | 13.73 | 13.83 | 13.63 | 13.68 | 53,413 | -0.10(-0.72%) |
Sep 22, 2017 | 13.58 | 13.88 | 13.58 | 13.78 | 66,602 | +0.20(+1.45%) |
Sep 21, 2017 | 13.73 | 13.73 | 13.34 | 13.58 | 55,710 | -0.10(-0.72%) |
Sep 20, 2017 | 13.63 | 13.83 | 13.53 | 13.68 | 91,791 | +0.10(+0.73%) |
Sep 19, 2017 | 13.58 | 13.63 | 13.38 | 13.58 | 56,182 | +0.05(+0.37%) |
Sep 18, 2017 | 13.48 | 13.68 | 13.43 | 13.53 | 153,171 | +0.00(+0.00%) |
Sep 15, 2017 | 13.38 | 13.61 | 13.34 | 13.53 | 105,193 | +0.15(+1.11%) |
Sep 14, 2017 | 14.03 | 14.08 | 13.38 | 13.38 | 123,885 | -0.25(-1.81%) |
Sep 13, 2017 | 13.53 | 13.73 | 13.34 | 13.63 | 100,196 | +0.00(+0.00%) |
Sep 12, 2017 | 13.43 | 13.79 | 13.43 | 13.63 | 66,907 | +0.15(+1.10%) |
Sep 11, 2017 | 13.63 | 13.83 | 13.34 | 13.48 | 103,037 | -0.20(-1.44%) |
Sep 08, 2017 | 13.46 | 13.71 | 13.38 | 13.68 | 54,564 | +0.30(+2.21%) |
Sep 07, 2017 | 13.58 | 13.68 | 13.34 | 13.38 | 61,242 | -0.25(-1.81%) |
Sep 06, 2017 | 13.63 | 13.73 | 13.48 | 13.63 | 34,352 | -0.05(-0.36%) |
Sep 05, 2017 | 13.53 | 13.83 | 13.43 | 13.68 | 87,940 | +0.15(+1.10%) |
Sep 01, 2017 | 13.93 | 13.93 | 13.43 | 13.53 | 121,758 | -0.40(-2.84%) |
Aug 31, 2017 | 13.98 | 14.08 | 13.88 | 13.93 | 77,810 | +0.10(+0.71%) |
Aug 30, 2017 | 13.78 | 14.03 | 13.68 | 13.83 | 90,743 | +0.15(+1.08%) |
Aug 29, 2017 | 13.53 | 13.88 | 13.53 | 13.68 | 85,135 | +0.10(+0.73%) |
Aug 28, 2017 | 13.24 | 13.78 | 12.89 | 13.58 | 207,784 | +0.25(+1.85%) |
Aug 25, 2017 | 13.29 | 13.43 | 13.04 | 13.34 | 67,001 | +0.10(+0.75%) |
Aug 24, 2017 | 13.38 | 13.63 | 13.19 | 13.24 | 70,139 | -0.25(-1.83%) |
Aug 23, 2017 | 13.38 | 13.68 | 12.99 | 13.48 | 113,909 | +0.20(+1.49%) |
Aug 22, 2017 | 13.63 | 13.78 | 13.19 | 13.29 | 104,437 | -0.25(-1.82%) |
Aug 21, 2017 | 13.48 | 13.78 | 13.48 | 13.53 | 220,505 | +0.05(+0.37%) |
Aug 18, 2017 | 13.34 | 13.58 | 13.34 | 13.48 | 150,780 | +0.15(+1.11%) |
Aug 17, 2017 | 13.68 | 13.83 | 13.34 | 13.34 | 763,566 | -2.12(-13.74%) |
Aug 16, 2017 | 15.66 | 15.76 | 15.31 | 15.46 | 84,505 | -0.25(-1.57%) |
Aug 15, 2017 | 15.76 | 16.35 | 15.58 | 15.71 | 127,252 | -0.10(-0.63%) |
Aug 14, 2017 | 15.46 | 16.00 | 15.46 | 15.80 | 160,797 | +0.30(+1.91%) |
Aug 11, 2017 | 15.51 | 16.00 | 15.31 | 15.51 | 133,661 | -0.10(-0.63%) |
Aug 10, 2017 | 15.46 | 15.85 | 15.36 | 15.61 | 116,348 | +0.15(+0.96%) |
Aug 09, 2017 | 15.06 | 15.95 | 15.02 | 15.46 | 227,460 | +0.25(+1.62%) |
Aug 08, 2017 | 15.46 | 15.46 | 15.01 | 15.21 | 60,760 | -0.05(-0.32%) |
Aug 07, 2017 | 14.97 | 15.56 | 14.94 | 15.26 | 116,199 | +0.05(+0.32%) |
Aug 04, 2017 | 15.51 | 14.92 | 15.21 | 84,037 | +0.30(+1.99%) | |
Aug 03, 2017 | 15.06 | 15.16 | 14.17 | 14.92 | 164,280 | -0.20(-1.31%) |
Aug 02, 2017 | 15.21 | 15.41 | 14.94 | 15.11 | 89,735 | -0.25(-1.61%) |
Aug 01, 2017 | 14.87 | 15.56 | 14.87 | 15.36 | 73,682 | +0.49(+3.32%) |
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.87 | 177,958 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.66 | 14.03 | 15.26 | 206,650 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,255 | -0.49(-3.10%) |
Jul 26, 2017 | 15.76 | 16.00 | 15.26 | 15.95 | 169,626 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,396 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.71 | 144,401 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,829 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,636 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,585 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,178 | +0.15(+0.92%) |
Jul 17, 2017 | 15.76 | 16.69 | 15.46 | 16.10 | 267,413 | +0.69(+4.49%) |
Jul 14, 2017 | 14.87 | 15.95 | 14.57 | 15.41 | 215,887 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.97 | 14.47 | 14.82 | 128,531 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,029 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.08 | 15.56 | 15.95 | 166,953 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.76 | 15.17 | 15.56 | 177,021 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,264 | +0.20(+1.33%) |
Jul 06, 2017 | 14.97 | 15.31 | 14.77 | 14.87 | 230,208 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,784 | +0.35(+2.40%) |
Jul 03, 2017 | 14.52 | 15.06 | 14.37 | 14.42 | 169,102 | +0.10(+0.69%) |
Jun 30, 2017 | 14.32 | 14.42 | 14.13 | 14.32 | 82,787 | +0.10(+0.69%) |
Jun 29, 2017 | 14.32 | 14.35 | 13.98 | 14.22 | 67,806 | +0.25(+1.77%) |
Jun 28, 2017 | 13.48 | 14.37 | 13.48 | 13.98 | 95,948 | +0.49(+3.66%) |
Jun 27, 2017 | 12.99 | 13.53 | 12.99 | 13.48 | 113,056 | +0.54(+4.20%) |
Jun 26, 2017 | 12.89 | 12.94 | 12.69 | 12.94 | 23,617 | +0.10(+0.77%) |
Jun 23, 2017 | 12.84 | 12.89 | 12.74 | 12.84 | 21,859 | +0.05(+0.39%) |
Jun 22, 2017 | 12.74 | 12.89 | 12.74 | 12.79 | 16,048 | +0.00(+0.00%) |
Jun 21, 2017 | 13.04 | 13.04 | 12.64 | 12.79 | 29,286 | -0.25(-1.89%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.74 | 13.04 | 22,681 | +0.00(+0.00%) |
Jun 19, 2017 | 12.74 | 13.09 | 12.59 | 13.04 | 85,596 | +0.40(+3.12%) |
Jun 16, 2017 | 12.79 | 12.79 | 12.35 | 12.64 | 50,434 | -0.10(-0.78%) |
Jun 15, 2017 | 12.50 | 13.04 | 12.35 | 12.74 | 287,437 | +1.04(+8.86%) |
Jun 14, 2017 | 11.71 | 11.71 | 11.40 | 11.71 | 40,058 | +0.09(+0.77%) |
Jun 13, 2017 | 11.61 | 11.66 | 11.51 | 11.62 | 13,674 | +0.01(+0.09%) |
Jun 12, 2017 | 11.31 | 11.61 | 11.31 | 11.61 | 14,797 | +0.35(+3.07%) |
Jun 09, 2017 | 11.20 | 11.31 | 11.20 | 11.26 | 5,312 | +0.00(+0.00%) |
Jun 08, 2017 | 11.31 | 11.31 | 11.12 | 11.26 | 3,807 | +0.00(+0.00%) |
Jun 07, 2017 | 11.21 | 11.26 | 11.14 | 11.26 | 3,215 | +0.10(+0.89%) |
Jun 06, 2017 | 11.22 | 11.22 | 11.06 | 11.16 | 5,932 | -0.25(-2.16%) |
Jun 05, 2017 | 11.57 | 11.61 | 11.41 | 11.41 | 7,270 | -0.10(-0.86%) |
Jun 02, 2017 | 11.36 | 11.61 | 11.36 | 11.51 | 3,365 | +0.05(+0.43%) |
Jun 01, 2017 | 11.51 | 11.56 | 11.41 | 11.46 | 8,199 | +0.10(+0.87%) |
May 31, 2017 | 11.48 | 11.48 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,003 | +0.00(+0.00%) |
May 26, 2017 | 11.41 | 11.56 | 11.41 | 11.48 | 7,139 | -0.07(-0.64%) |
May 25, 2017 | 11.56 | 11.66 | 11.46 | 11.56 | 18,408 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,474 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,595 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,471 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.87 | 10.57 | 10.67 | 21,194 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,391 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,435 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,357 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,440 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.87 | 11.66 | 263,441 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.87 | 9,518 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,352 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.87 | 27,246 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,533 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,985 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,546 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,724 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,288 | +0.40(+3.81%) |
May 01, 2017 | 10.04 | 10.47 | 10.04 | 10.37 | 13,012 | -0.15(-1.41%) |
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.927 | 10.37 | 15,557 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,401 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,629 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,169 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.977 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,367 | +0.15(+1.48%) |
Apr 19, 2017 | 9.977 | 10.03 | 9.977 | 10.03 | 1,279 | +0.05(+0.49%) |
Apr 18, 2017 | 9.878 | 10.08 | 9.878 | 9.977 | 20,700 | +0.00(+0.00%) |
Apr 17, 2017 | 9.829 | 9.977 | 9.779 | 9.977 | 22,881 | +0.05(+0.50%) |
Apr 13, 2017 | 9.878 | 9.977 | 9.829 | 9.927 | 9,348 | +0.00(+0.00%) |
Apr 12, 2017 | 9.922 | 9.977 | 9.829 | 9.927 | 16,946 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.927 | 9.927 | 21,498 | -0.10(-0.98%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.878 | 10.03 | 29,969 | -0.30(-2.87%) |
Apr 07, 2017 | 10.15 | 10.67 | 10.08 | 10.32 | 104,751 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,201 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.977 | 10.17 | 26,859 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,453 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,471 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,726 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,535 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,741 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.878 | 10.12 | 76,670 | -0.25(-2.38%) |
Mar 27, 2017 | 9.779 | 10.42 | 9.779 | 10.37 | 47,503 | +0.49(+5.00%) |
Mar 24, 2017 | 9.927 | 10.12 | 9.779 | 9.878 | 7,842 | -0.04(-0.44%) |
Mar 23, 2017 | 9.878 | 9.927 | 9.829 | 9.922 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.878 | 9.878 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,891 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,469 | +0.25(+2.48%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.977 | 9.977 | 5,898 | -0.05(-0.49%) |
Mar 16, 2017 | 9.878 | 10.03 | 9.878 | 10.03 | 2,964 | +0.10(+0.99%) |
Mar 15, 2017 | 9.779 | 9.977 | 9.779 | 9.927 | 8,951 | +0.00(+0.00%) |
Mar 14, 2017 | 9.829 | 9.927 | 9.794 | 9.927 | 18,097 | +0.10(+1.01%) |
Mar 13, 2017 | 9.779 | 9.878 | 9.779 | 9.829 | 6,927 | -0.05(-0.50%) |
Mar 10, 2017 | 9.878 | 9.977 | 9.786 | 9.878 | 9,489 | +0.00(+0.00%) |
Mar 09, 2017 | 9.779 | 9.927 | 9.779 | 9.878 | 9,939 | +0.05(+0.50%) |
Mar 08, 2017 | 9.927 | 9.927 | 9.730 | 9.829 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.829 | 9.878 | 9.794 | 9.829 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.878 | 9.977 | 9.730 | 9.878 | 17,248 | -0.10(-0.99%) |
Mar 03, 2017 | 9.977 | 10.03 | 9.779 | 9.977 | 16,810 | +0.00(+0.00%) |
Mar 02, 2017 | 10.08 | 10.37 | 9.977 | 9.977 | 21,621 | -0.15(-1.46%) |
Mar 01, 2017 | 9.977 | 10.37 | 9.829 | 10.12 | 56,868 | +0.20(+1.99%) |
Feb 28, 2017 | 10.22 | 10.22 | 9.730 | 9.927 | 25,944 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.730 | 10.27 | 31,364 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,596 | -0.19(-1.79%) |
Feb 23, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 2,672 | +0.05(+0.46%) |
Feb 22, 2017 | 10.62 | 10.72 | 10.49 | 10.72 | 11,035 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,739 | +0.12(+1.17%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.62 | 10.71 | 10.47 | 10.57 | 31,918 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,662 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,110 | -0.05(-0.46%) |
Feb 13, 2017 | 10.87 | 10.87 | 10.62 | 10.82 | 14,420 | +0.05(+0.46%) |
Feb 10, 2017 | 10.87 | 10.90 | 10.77 | 10.77 | 4,996 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,948 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.87 | 10.53 | 10.67 | 33,451 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,871 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.92 | 10.77 | 10.82 | 11,250 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,980 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,179 | +0.35(+3.26%) |