Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.70(-5.51%) | |
Dec 28, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 48,537 | +0.00(+0.00%) |
Dec 27, 2017 | 12.70 | 13.20 | 12.70 | 12.70 | 59,299 | -0.10(-0.78%) |
Dec 26, 2017 | 12.70 | 13.20 | 12.60 | 12.80 | 39,982 | -0.40(-3.03%) |
Dec 22, 2017 | 13.00 | 13.40 | 13.00 | 13.20 | 31,641 | +0.10(+0.76%) |
Dec 21, 2017 | 12.50 | 13.30 | 12.50 | 13.10 | 149,260 | +0.40(+3.15%) |
Dec 20, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 51,328 | +0.10(+0.79%) |
Dec 19, 2017 | 13.00 | 13.30 | 12.55 | 12.60 | 77,660 | -0.50(-3.82%) |
Dec 18, 2017 | 13.00 | 13.50 | 12.90 | 13.10 | 59,337 | +0.00(+0.00%) |
Dec 15, 2017 | 13.00 | 13.60 | 13.00 | 13.10 | 102,091 | +0.10(+0.77%) |
Dec 14, 2017 | 13.00 | 13.50 | 12.82 | 13.00 | 60,441 | -0.10(-0.76%) |
Dec 13, 2017 | 13.10 | 13.10 | 12.90 | 13.10 | 35,566 | +0.10(+0.77%) |
Dec 12, 2017 | 12.70 | 13.30 | 12.70 | 13.00 | 72,669 | +0.30(+2.36%) |
Dec 11, 2017 | 12.80 | 12.95 | 12.50 | 12.70 | 82,207 | +0.00(+0.00%) |
Dec 08, 2017 | 13.20 | 13.20 | 12.70 | 12.70 | 29,478 | +0.00(+0.00%) |
Dec 07, 2017 | 12.60 | 12.90 | 12.31 | 66,479 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.40 | 13.70 | 12.40 | 12.50 | 86,190 | -0.80(-6.02%) |
Dec 05, 2017 | 14.10 | 14.10 | 13.20 | 13.30 | 48,261 | -0.80(-5.67%) |
Dec 04, 2017 | 14.00 | 14.40 | 13.86 | 14.10 | 61,287 | +0.30(+2.17%) |
Dec 01, 2017 | 13.90 | 14.10 | 13.40 | 13.80 | 49,812 | +0.00(+0.00%) |
Nov 30, 2017 | 13.40 | 14.00 | 13.40 | 13.80 | 54,439 | +0.40(+2.99%) |
Nov 29, 2017 | 13.20 | 13.50 | 13.15 | 13.40 | 36,358 | +0.30(+2.29%) |
Nov 28, 2017 | 13.20 | 13.35 | 12.90 | 13.10 | 33,661 | +0.00(+0.00%) |
Nov 27, 2017 | 13.50 | 13.80 | 12.70 | 13.10 | 52,479 | -0.50(-3.68%) |
Nov 24, 2017 | 13.50 | 13.70 | 13.10 | 13.60 | 18,752 | +0.40(+3.03%) |
Nov 22, 2017 | 13.70 | 14.00 | 13.00 | 13.20 | 79,628 | -0.50(-3.65%) |
Nov 21, 2017 | 14.20 | 14.50 | 13.50 | 13.70 | 111,834 | -0.70(-4.86%) |
Nov 20, 2017 | 14.80 | 14.81 | 13.60 | 14.40 | 50,833 | +0.20(+1.41%) |
Nov 17, 2017 | 13.50 | 14.40 | 13.30 | 14.20 | 62,215 | +0.70(+5.19%) |
Nov 16, 2017 | 12.90 | 13.70 | 12.40 | 13.50 | 80,116 | +0.90(+7.14%) |
Nov 15, 2017 | 13.50 | 13.70 | 12.20 | 12.60 | 143,810 | -0.90(-6.67%) |
Nov 14, 2017 | 15.40 | 15.69 | 13.30 | 13.50 | 174,101 | -2.30(-14.56%) |
Nov 13, 2017 | 15.40 | 16.20 | 15.20 | 15.80 | 35,516 | +0.00(+0.00%) |
Nov 10, 2017 | 16.00 | 16.50 | 15.50 | 15.80 | 72,848 | -0.30(-1.86%) |
Nov 09, 2017 | 16.60 | 17.15 | 15.90 | 16.10 | 88,138 | -0.70(-4.17%) |
Nov 08, 2017 | 17.20 | 17.30 | 16.60 | 16.80 | 58,699 | -0.20(-1.18%) |
Nov 07, 2017 | 18.00 | 18.00 | 16.80 | 17.00 | 88,248 | +0.10(+0.59%) |
Nov 06, 2017 | 17.30 | 18.20 | 16.60 | 16.90 | 131,868 | -0.70(-3.98%) |
Nov 03, 2017 | 18.10 | 18.20 | 17.30 | 17.60 | 29,439 | -0.60(-3.30%) |
Nov 02, 2017 | 18.20 | 18.20 | 17.80 | 18.20 | 15,437 | +0.10(+0.55%) |
Nov 01, 2017 | 18.40 | 18.65 | 17.80 | 18.10 | 38,618 | -0.10(-0.55%) |
Oct 31, 2017 | 18.00 | 18.40 | 18.00 | 18.20 | 31,300 | +0.00(+0.00%) |
Oct 30, 2017 | 18.10 | 18.60 | 17.80 | 18.20 | 45,503 | +0.00(+0.00%) |
Oct 27, 2017 | 17.90 | 18.30 | 17.70 | 18.20 | 35,423 | +0.50(+2.82%) |
Oct 26, 2017 | 18.40 | 18.40 | 17.60 | 17.70 | 36,122 | -0.60(-3.28%) |
Oct 25, 2017 | 18.10 | 18.50 | 17.20 | 18.30 | 64,072 | +0.30(+1.67%) |
Oct 24, 2017 | 18.10 | 19.00 | 18.00 | 18.00 | 73,581 | -0.10(-0.55%) |
Oct 23, 2017 | 17.90 | 18.50 | 17.40 | 18.10 | 69,821 | +0.40(+2.26%) |
Oct 20, 2017 | 17.50 | 18.00 | 17.00 | 17.70 | 38,033 | +0.40(+2.31%) |
Oct 19, 2017 | 17.80 | 17.80 | 16.80 | 17.30 | 52,878 | -0.40(-2.26%) |
Oct 18, 2017 | 18.00 | 18.30 | 17.60 | 17.70 | 54,036 | -0.20(-1.12%) |
Oct 17, 2017 | 18.70 | 19.00 | 17.80 | 17.90 | 67,348 | -1.10(-5.79%) |
Oct 16, 2017 | 18.00 | 19.00 | 17.90 | 19.00 | 88,506 | +1.20(+6.74%) |
Oct 13, 2017 | 17.40 | 18.20 | 17.24 | 17.80 | 68,008 | +0.60(+3.49%) |
Oct 12, 2017 | 17.00 | 17.45 | 16.91 | 17.20 | 28,663 | +0.20(+1.18%) |
Oct 11, 2017 | 16.90 | 17.50 | 16.90 | 17.00 | 40,994 | +0.00(+0.00%) |
Oct 10, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 25,905 | +0.20(+1.19%) |
Oct 09, 2017 | 17.30 | 17.30 | 16.60 | 16.80 | 44,902 | -0.60(-3.45%) |
Oct 06, 2017 | 17.00 | 17.40 | 16.90 | 17.40 | 37,030 | +0.30(+1.75%) |
Oct 05, 2017 | 16.90 | 17.30 | 16.90 | 17.10 | 28,358 | +0.20(+1.18%) |
Oct 04, 2017 | 17.10 | 17.40 | 16.50 | 16.90 | 43,237 | +0.00(+0.00%) |
Oct 03, 2017 | 16.90 | 17.20 | 16.40 | 16.90 | 56,272 | +0.00(+0.00%) |
Oct 02, 2017 | 16.60 | 17.00 | 16.40 | 16.90 | 22,712 | +0.20(+1.20%) |
Sep 29, 2017 | 17.20 | 17.20 | 16.70 | 16.70 | 31,746 | -0.60(-3.47%) |
Sep 28, 2017 | 17.30 | 17.40 | 16.60 | 17.30 | 38,533 | +0.00(+0.00%) |
Sep 27, 2017 | 16.80 | 17.45 | 16.20 | 17.30 | 44,459 | +0.50(+2.98%) |
Sep 26, 2017 | 16.70 | 16.90 | 16.30 | 16.80 | 32,783 | +0.10(+0.60%) |
Sep 25, 2017 | 17.20 | 17.50 | 16.35 | 16.70 | 61,486 | -0.50(-2.91%) |
Sep 22, 2017 | 17.00 | 18.40 | 17.00 | 17.20 | 83,234 | -0.10(-0.58%) |
Sep 21, 2017 | 17.70 | 18.20 | 17.10 | 17.30 | 59,301 | -0.50(-2.81%) |
Sep 20, 2017 | 17.00 | 17.80 | 16.95 | 17.80 | 96,159 | +1.00(+5.95%) |
Sep 19, 2017 | 16.70 | 17.00 | 16.60 | 16.80 | 38,095 | +0.30(+1.82%) |
Sep 18, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 49,051 | -0.30(-1.79%) |
Sep 15, 2017 | 17.00 | 17.00 | 16.00 | 16.80 | 93,485 | -0.10(-0.59%) |
Sep 14, 2017 | 16.20 | 17.00 | 16.10 | 16.90 | 49,176 | +0.60(+3.68%) |
Sep 13, 2017 | 16.80 | 16.80 | 14.00 | 16.30 | 93,710 | -0.50(-2.98%) |
Sep 12, 2017 | 17.40 | 17.65 | 16.70 | 16.80 | 64,573 | -0.70(-4.00%) |
Sep 11, 2017 | 17.30 | 17.65 | 16.75 | 17.50 | 75,168 | +0.40(+2.34%) |
Sep 08, 2017 | 16.80 | 17.20 | 16.35 | 17.10 | 87,513 | +0.50(+3.01%) |
Sep 07, 2017 | 16.20 | 17.00 | 16.05 | 16.60 | 61,149 | +0.50(+3.11%) |
Sep 06, 2017 | 15.00 | 16.30 | 15.00 | 16.10 | 83,961 | +0.90(+5.92%) |
Sep 05, 2017 | 16.00 | 16.40 | 15.00 | 15.20 | 104,959 | -0.80(-5.00%) |
Sep 01, 2017 | 15.40 | 16.10 | 15.20 | 16.00 | 73,368 | +0.60(+3.90%) |
Aug 31, 2017 | 15.40 | 15.85 | 15.20 | 15.40 | 124,117 | -0.30(-1.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 15.50 | 15.70 | 94,785 | -1.10(-6.55%) |
Aug 29, 2017 | 15.90 | 16.80 | 15.60 | 16.80 | 114,844 | +0.70(+4.35%) |
Aug 28, 2017 | 16.00 | 16.50 | 15.50 | 16.10 | 78,491 | +0.00(+0.00%) |
Aug 25, 2017 | 15.30 | 16.30 | 14.50 | 16.10 | 181,873 | +1.30(+8.78%) |
Aug 24, 2017 | 15.00 | 15.05 | 14.00 | 14.80 | 71,695 | -0.10(-0.67%) |
Aug 23, 2017 | 13.20 | 15.20 | 13.10 | 14.90 | 153,567 | +1.80(+13.74%) |
Aug 22, 2017 | 12.20 | 13.40 | 12.20 | 13.10 | 135,943 | +0.80(+6.50%) |
Aug 21, 2017 | 13.20 | 13.20 | 12.30 | 12.30 | 76,522 | -0.80(-6.11%) |
Aug 18, 2017 | 12.70 | 13.30 | 12.70 | 13.10 | 65,366 | +0.20(+1.55%) |
Aug 17, 2017 | 12.80 | 13.10 | 12.50 | 12.90 | 75,505 | +0.20(+1.57%) |
Aug 16, 2017 | 12.50 | 13.10 | 12.30 | 12.70 | 87,933 | +0.40(+3.25%) |
Aug 15, 2017 | 13.10 | 13.60 | 12.20 | 12.30 | 73,661 | -0.80(-6.11%) |
Aug 14, 2017 | 12.80 | 13.60 | 12.61 | 13.10 | 114,471 | +0.60(+4.80%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.10 | 12.50 | 67,223 | +0.10(+0.81%) |
Aug 10, 2017 | 12.30 | 12.80 | 12.27 | 12.40 | 40,596 | +0.00(+0.00%) |
Aug 09, 2017 | 12.30 | 12.90 | 12.20 | 12.40 | 50,891 | +0.00(+0.00%) |
Aug 08, 2017 | 12.50 | 12.80 | 12.20 | 12.40 | 35,809 | -0.10(-0.80%) |
Aug 07, 2017 | 11.90 | 12.70 | 11.90 | 12.50 | 48,880 | +0.50(+4.17%) |
Aug 04, 2017 | 11.70 | 12.20 | 11.70 | 12.00 | 37,426 | +0.30(+2.56%) |
Aug 03, 2017 | 12.70 | 13.00 | 11.70 | 11.70 | 67,207 | -1.10(-8.59%) |
Aug 02, 2017 | 12.60 | 13.20 | 12.60 | 12.80 | 61,223 | +0.00(+0.00%) |
Aug 01, 2017 | 12.30 | 13.00 | 12.30 | 12.80 | 60,248 | +0.50(+4.07%) |
Jul 31, 2017 | 11.90 | 12.40 | 11.80 | 12.30 | 35,467 | +0.30(+2.50%) |
Jul 28, 2017 | 11.20 | 12.10 | 11.20 | 12.00 | 41,681 | +0.70(+6.19%) |
Jul 27, 2017 | 12.00 | 12.01 | 11.20 | 11.30 | 98,604 | -0.70(-5.83%) |
Jul 26, 2017 | 12.40 | 12.40 | 11.90 | 12.00 | 42,314 | -0.40(-3.23%) |
Jul 25, 2017 | 11.90 | 12.80 | 11.70 | 12.40 | 68,523 | +0.60(+5.08%) |
Jul 24, 2017 | 11.30 | 11.80 | 11.30 | 11.80 | 81,623 | +0.50(+4.42%) |
Jul 21, 2017 | 12.10 | 12.10 | 11.05 | 11.30 | 112,480 | -0.60(-5.04%) |
Jul 20, 2017 | 12.00 | 12.10 | 11.80 | 11.90 | 39,626 | +0.00(+0.00%) |
Jul 19, 2017 | 11.80 | 11.90 | 11.70 | 11.90 | 25,228 | +0.00(+0.00%) |
Jul 18, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 30,076 | +0.00(+0.00%) |
Jul 17, 2017 | 12.00 | 12.40 | 11.70 | 11.90 | 78,466 | -0.10(-0.83%) |
Jul 14, 2017 | 12.40 | 12.50 | 11.90 | 12.00 | 39,023 | -0.30(-2.44%) |
Jul 13, 2017 | 12.80 | 12.90 | 12.00 | 12.30 | 119,557 | -0.70(-5.38%) |
Jul 12, 2017 | 12.60 | 13.60 | 12.35 | 13.00 | 97,084 | +0.40(+3.17%) |
Jul 11, 2017 | 12.20 | 12.63 | 11.90 | 12.60 | 67,025 | +0.30(+2.44%) |
Jul 10, 2017 | 12.00 | 12.40 | 11.80 | 12.30 | 42,219 | +0.30(+2.50%) |
Jul 07, 2017 | 13.00 | 13.00 | 11.90 | 12.00 | 66,422 | -1.10(-8.40%) |
Jul 06, 2017 | 13.10 | 13.70 | 13.00 | 13.10 | 40,197 | -0.20(-1.50%) |
Jul 05, 2017 | 13.70 | 13.70 | 12.60 | 13.30 | 45,115 | -0.60(-4.32%) |
Jul 03, 2017 | 13.80 | 14.00 | 13.50 | 13.90 | 22,303 | +0.20(+1.46%) |
Jun 30, 2017 | 13.20 | 13.80 | 13.00 | 13.70 | 79,291 | +0.80(+6.20%) |
Jun 29, 2017 | 12.40 | 13.50 | 12.30 | 12.90 | 71,790 | +0.50(+4.03%) |
Jun 28, 2017 | 12.50 | 12.80 | 12.00 | 12.40 | 46,845 | +0.00(+0.00%) |
Jun 27, 2017 | 12.00 | 13.30 | 11.80 | 12.40 | 90,982 | +0.40(+3.33%) |
Jun 26, 2017 | 13.10 | 13.10 | 11.70 | 12.00 | 115,687 | -0.50(-4.00%) |
Jun 23, 2017 | 11.80 | 13.50 | 11.60 | 12.50 | 941,306 | +0.90(+7.76%) |
Jun 22, 2017 | 10.50 | 11.70 | 10.50 | 11.60 | 99,128 | +1.00(+9.43%) |
Jun 21, 2017 | 10.20 | 11.05 | 10.20 | 10.60 | 65,201 | +0.40(+3.92%) |
Jun 20, 2017 | 11.00 | 11.20 | 10.10 | 10.20 | 78,748 | -0.80(-7.27%) |
Jun 19, 2017 | 11.50 | 11.80 | 11.00 | 11.00 | 54,289 | -0.40(-3.51%) |
Jun 16, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 41,886 | -0.30(-2.56%) |
Jun 15, 2017 | 12.00 | 12.20 | 11.60 | 11.70 | 68,245 | -0.70(-5.65%) |
Jun 14, 2017 | 12.30 | 12.45 | 11.67 | 12.40 | 52,910 | +0.20(+1.64%) |
Jun 13, 2017 | 12.10 | 12.40 | 11.50 | 12.20 | 65,864 | +0.50(+4.27%) |
Jun 12, 2017 | 12.60 | 13.20 | 11.40 | 11.70 | 123,109 | -1.00(-7.87%) |
Jun 09, 2017 | 11.40 | 13.40 | 11.36 | 12.70 | 202,013 | +1.50(+13.39%) |
Jun 08, 2017 | 10.50 | 11.40 | 10.30 | 11.20 | 66,319 | +0.60(+5.66%) |
Jun 07, 2017 | 10.50 | 10.60 | 10.10 | 10.60 | 54,852 | +0.10(+0.95%) |
Jun 06, 2017 | 10.40 | 10.60 | 10.00 | 10.50 | 70,352 | -0.10(-0.94%) |
Jun 05, 2017 | 10.70 | 10.90 | 10.20 | 10.60 | 74,248 | -0.20(-1.85%) |
Jun 02, 2017 | 11.10 | 11.10 | 10.20 | 10.80 | 105,064 | -0.30(-2.70%) |
Jun 01, 2017 | 10.20 | 11.30 | 9.500 | 11.10 | 215,028 | +0.70(+6.73%) |
May 31, 2017 | 10.50 | 10.70 | 10.10 | 10.40 | 137,229 | -0.30(-2.80%) |
May 30, 2017 | 11.60 | 11.60 | 10.40 | 10.70 | 257,933 | -0.90(-7.76%) |
May 26, 2017 | 12.00 | 12.10 | 11.40 | 11.60 | 153,865 | -0.70(-5.69%) |
May 25, 2017 | 12.80 | 12.95 | 11.60 | 12.30 | 194,044 | -0.60(-4.65%) |
May 24, 2017 | 13.10 | 13.69 | 12.80 | 12.90 | 104,556 | -0.80(-5.84%) |
May 23, 2017 | 14.00 | 14.00 | 13.50 | 13.70 | 83,086 | -0.10(-0.72%) |
May 22, 2017 | 14.50 | 14.70 | 13.80 | 13.80 | 47,389 | -0.50(-3.50%) |
May 19, 2017 | 14.20 | 14.60 | 14.10 | 14.30 | 59,880 | +0.20(+1.42%) |
May 18, 2017 | 13.80 | 14.80 | 13.80 | 14.10 | 55,827 | +0.20(+1.44%) |
May 17, 2017 | 14.40 | 14.50 | 13.70 | 13.90 | 45,703 | -0.50(-3.47%) |
May 16, 2017 | 15.30 | 15.30 | 13.80 | 14.40 | 173,331 | -0.70(-4.64%) |
May 15, 2017 | 15.00 | 15.45 | 15.00 | 15.10 | 46,791 | -0.20(-1.31%) |
May 12, 2017 | 15.50 | 16.00 | 15.00 | 15.30 | 77,450 | -0.10(-0.65%) |
May 11, 2017 | 15.80 | 16.10 | 15.30 | 15.40 | 39,232 | -0.10(-0.65%) |
May 10, 2017 | 16.00 | 16.20 | 15.50 | 15.50 | 50,024 | -0.30(-1.90%) |
May 09, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 65,432 | -0.40(-2.47%) |
May 08, 2017 | 16.20 | 17.30 | 16.20 | 16.20 | 71,029 | +0.00(+0.00%) |
May 05, 2017 | 15.80 | 16.50 | 15.70 | 16.20 | 37,689 | +0.60(+3.85%) |
May 04, 2017 | 16.70 | 16.70 | 15.20 | 15.60 | 171,962 | -0.90(-5.45%) |
May 03, 2017 | 17.30 | 17.40 | 16.50 | 16.50 | 59,292 | -0.80(-4.62%) |
May 02, 2017 | 17.10 | 17.50 | 16.80 | 17.30 | 68,443 | +0.10(+0.58%) |
May 01, 2017 | 17.10 | 17.80 | 17.10 | 17.20 | 45,060 | +0.20(+1.18%) |
Apr 28, 2017 | 17.80 | 17.80 | 16.90 | 17.00 | 69,533 | -0.70(-3.95%) |
Apr 27, 2017 | 18.10 | 18.20 | 17.40 | 17.70 | 60,885 | -0.50(-2.75%) |
Apr 26, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 48,300 | +0.20(+1.11%) |
Apr 25, 2017 | 18.00 | 18.50 | 17.80 | 18.00 | 45,913 | -0.20(-1.10%) |
Apr 24, 2017 | 18.40 | 18.40 | 17.60 | 18.20 | 69,463 | +0.20(+1.11%) |
Apr 21, 2017 | 18.00 | 18.50 | 17.70 | 18.00 | 55,128 | -0.20(-1.10%) |
Apr 20, 2017 | 18.00 | 18.45 | 17.70 | 18.20 | 59,939 | +0.20(+1.11%) |
Apr 19, 2017 | 19.00 | 19.40 | 17.30 | 18.00 | 117,726 | -0.90(-4.76%) |
Apr 18, 2017 | 19.20 | 19.50 | 18.40 | 18.90 | 64,566 | -0.50(-2.58%) |
Apr 17, 2017 | 17.80 | 19.85 | 17.60 | 19.40 | 117,408 | +1.60(+8.99%) |
Apr 13, 2017 | 18.70 | 18.70 | 17.70 | 17.80 | 90,702 | -1.00(-5.32%) |
Apr 12, 2017 | 19.40 | 19.60 | 18.61 | 18.80 | 78,850 | -0.70(-3.59%) |
Apr 11, 2017 | 19.50 | 19.60 | 18.70 | 19.50 | 70,195 | -0.10(-0.51%) |
Apr 10, 2017 | 19.40 | 19.70 | 19.30 | 19.60 | 110,359 | +0.20(+1.03%) |
Apr 07, 2017 | 18.70 | 19.90 | 18.70 | 19.40 | 161,360 | +0.50(+2.65%) |
Apr 06, 2017 | 17.20 | 19.00 | 16.82 | 18.90 | 142,901 | +1.70(+9.88%) |
Apr 05, 2017 | 17.80 | 18.20 | 17.10 | 17.20 | 139,930 | -0.70(-3.91%) |
Apr 04, 2017 | 18.10 | 18.20 | 17.50 | 17.90 | 87,772 | -0.30(-1.65%) |
Apr 03, 2017 | 18.60 | 18.70 | 17.80 | 18.20 | 73,355 | -0.50(-2.67%) |
Mar 31, 2017 | 18.40 | 19.00 | 17.60 | 18.70 | 73,711 | -0.10(-0.53%) |
Mar 30, 2017 | 18.90 | 19.30 | 18.10 | 18.80 | 109,133 | -0.10(-0.53%) |
Mar 29, 2017 | 17.80 | 19.20 | 17.40 | 18.90 | 213,937 | +1.20(+6.78%) |
Mar 28, 2017 | 17.40 | 18.20 | 17.20 | 17.70 | 219,960 | +0.60(+3.51%) |
Mar 27, 2017 | 16.90 | 17.20 | 16.10 | 17.10 | 61,220 | +0.20(+1.18%) |
Mar 24, 2017 | 16.20 | 16.90 | 16.20 | 16.90 | 54,814 | +0.70(+4.32%) |
Mar 23, 2017 | 15.70 | 16.60 | 15.47 | 16.20 | 56,955 | +0.40(+2.53%) |
Mar 22, 2017 | 16.20 | 16.20 | 15.40 | 15.80 | 104,348 | -0.40(-2.47%) |
Mar 21, 2017 | 17.60 | 17.70 | 16.10 | 16.20 | 201,224 | -1.50(-8.47%) |
Mar 20, 2017 | 18.00 | 18.00 | 17.30 | 17.70 | 58,021 | -0.40(-2.21%) |
Mar 17, 2017 | 17.70 | 18.30 | 17.23 | 18.10 | 119,985 | +0.70(+4.02%) |
Mar 16, 2017 | 17.00 | 18.30 | 16.80 | 17.40 | 180,395 | +0.50(+2.96%) |
Mar 15, 2017 | 16.90 | 17.30 | 16.70 | 16.90 | 120,882 | +0.00(+0.00%) |
Mar 14, 2017 | 17.00 | 17.70 | 16.10 | 16.90 | 115,245 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 18.50 | 16.90 | 16.90 | 126,366 | -0.20(-1.17%) |
Mar 10, 2017 | 16.70 | 17.30 | 16.60 | 17.10 | 96,775 | +0.60(+3.64%) |
Mar 09, 2017 | 16.70 | 17.00 | 16.50 | 16.50 | 64,448 | -0.20(-1.20%) |
Mar 08, 2017 | 17.00 | 17.30 | 16.70 | 16.70 | 118,193 | -0.20(-1.18%) |
Mar 07, 2017 | 16.90 | 17.50 | 16.90 | 16.90 | 115,187 | +0.00(+0.00%) |
Mar 06, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 114,719 | -0.40(-2.31%) |
Mar 03, 2017 | 17.00 | 17.45 | 16.50 | 17.30 | 61,473 | +0.30(+1.76%) |
Mar 02, 2017 | 17.80 | 18.20 | 16.90 | 17.00 | 67,348 | -0.60(-3.41%) |
Mar 01, 2017 | 17.10 | 18.25 | 17.10 | 17.60 | 68,347 | +0.70(+4.14%) |
Feb 28, 2017 | 17.10 | 18.40 | 16.80 | 16.90 | 165,498 | -0.30(-1.74%) |
Feb 27, 2017 | 18.20 | 18.30 | 17.20 | 17.20 | 119,820 | -0.70(-3.91%) |
Feb 24, 2017 | 19.40 | 19.40 | 17.95 | 17.90 | 155,940 | -1.40(-7.25%) |
Feb 23, 2017 | 19.00 | 19.60 | 17.80 | 19.30 | 102,288 | +0.60(+3.21%) |
Feb 22, 2017 | 21.00 | 22.20 | 17.40 | 18.70 | 396,247 | -1.70(-8.33%) |
Feb 21, 2017 | 19.30 | 20.50 | 19.10 | 20.40 | 137,741 | +1.40(+7.37%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.30(+1.60%) | |
Feb 16, 2017 | 18.40 | 19.10 | 18.35 | 18.70 | 73,825 | +0.00(+0.00%) |
Feb 15, 2017 | 20.10 | 20.60 | 18.70 | 18.70 | 122,754 | -1.60(-7.88%) |
Feb 14, 2017 | 20.40 | 21.36 | 20.00 | 20.30 | 122,919 | +0.30(+1.50%) |
Feb 13, 2017 | 19.20 | 20.30 | 19.10 | 20.00 | 83,318 | +1.00(+5.26%) |
Feb 10, 2017 | 19.10 | 19.70 | 18.80 | 19.00 | 55,345 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 19.30 | 18.40 | 19.00 | 57,292 | +0.60(+3.26%) |
Feb 08, 2017 | 19.90 | 20.10 | 17.60 | 18.40 | 141,791 | -1.50(-7.54%) |
Feb 07, 2017 | 19.90 | 20.60 | 19.40 | 19.90 | 93,632 | +0.20(+1.02%) |
Feb 06, 2017 | 19.30 | 20.10 | 19.20 | 19.70 | 61,521 | +0.30(+1.55%) |
Feb 03, 2017 | 18.70 | 19.50 | 18.70 | 19.40 | 55,579 | +0.50(+2.65%) |
Feb 02, 2017 | 19.10 | 19.40 | 18.00 | 18.90 | 57,465 | -0.30(-1.56%) |
Feb 01, 2017 | 19.70 | 20.00 | 18.70 | 19.20 | 99,071 | -0.40(-2.04%) |
Jan 31, 2017 | 19.40 | 19.80 | 18.10 | 19.60 | 112,558 | +0.10(+0.51%) |
Jan 30, 2017 | 19.10 | 19.50 | 17.50 | 19.50 | 115,007 | -0.10(-0.51%) |
Jan 27, 2017 | 20.60 | 20.60 | 18.60 | 19.60 | 128,593 | -0.90(-4.39%) |
Jan 26, 2017 | 20.70 | 21.00 | 20.00 | 20.50 | 88,786 | -0.40(-1.91%) |
Jan 25, 2017 | 20.80 | 21.40 | 20.30 | 20.90 | 110,893 | -0.10(-0.48%) |
Jan 24, 2017 | 21.70 | 21.80 | 19.20 | 21.00 | 250,588 | -0.90(-4.11%) |
Jan 23, 2017 | 20.00 | 22.00 | 20.00 | 21.90 | 382,308 | +1.90(+9.50%) |
Jan 20, 2017 | 17.00 | 20.50 | 17.00 | 20.00 | 376,126 | +3.00(+17.65%) |
Jan 19, 2017 | 17.00 | 17.20 | 16.90 | 17.00 | 77,634 | +0.00(+0.00%) |
Jan 18, 2017 | 17.10 | 17.10 | 16.59 | 17.00 | 66,156 | +0.30(+1.80%) |
Jan 17, 2017 | 17.10 | 17.40 | 16.40 | 16.70 | 65,889 | -0.40(-2.34%) |
Jan 13, 2017 | 17.10 | 17.10 | 17.10 | 0 | +1.10(+6.88%) | |
Jan 12, 2017 | 16.40 | 16.80 | 15.85 | 16.00 | 47,087 | -0.50(-3.03%) |
Jan 11, 2017 | 15.80 | 16.80 | 15.60 | 16.50 | 73,028 | +0.60(+3.77%) |
Jan 10, 2017 | 15.70 | 16.00 | 15.20 | 15.90 | 37,746 | +0.10(+0.63%) |
Jan 09, 2017 | 16.10 | 16.29 | 15.50 | 15.80 | 45,655 | -0.40(-2.47%) |
Jan 06, 2017 | 16.60 | 16.60 | 15.65 | 16.20 | 68,232 | -0.20(-1.22%) |
Jan 05, 2017 | 15.90 | 16.80 | 15.80 | 16.40 | 106,145 | +0.60(+3.80%) |
Jan 04, 2017 | 15.30 | 16.50 | 15.30 | 15.80 | 164,910 | +0.70(+4.64%) |