Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +1.20(+3.83%) | |
Dec 28, 2017 | 31.40 | 32.30 | 31.00 | 31.30 | 14,666 | -0.60(-1.88%) |
Dec 27, 2017 | 31.00 | 32.40 | 30.80 | 31.90 | 15,366 | -0.20(-0.62%) |
Dec 26, 2017 | 31.70 | 33.03 | 31.20 | 32.10 | 12,708 | -1.10(-3.31%) |
Dec 22, 2017 | 30.90 | 33.90 | 30.40 | 33.20 | 30,385 | +2.50(+8.14%) |
Dec 21, 2017 | 30.40 | 31.30 | 29.10 | 30.70 | 13,386 | +0.30(+0.99%) |
Dec 20, 2017 | 29.90 | 31.00 | 29.00 | 30.40 | 15,932 | +0.50(+1.67%) |
Dec 19, 2017 | 31.80 | 31.99 | 28.90 | 29.90 | 13,666 | -1.60(-5.08%) |
Dec 18, 2017 | 31.10 | 32.50 | 30.16 | 31.50 | 26,224 | +0.90(+2.94%) |
Dec 15, 2017 | 27.50 | 31.80 | 27.00 | 30.60 | 52,673 | +2.70(+9.68%) |
Dec 14, 2017 | 28.00 | 28.60 | 26.51 | 27.90 | 23,874 | -0.30(-1.06%) |
Dec 13, 2017 | 26.80 | 28.79 | 26.60 | 28.20 | 39,555 | +1.40(+5.22%) |
Dec 12, 2017 | 33.10 | 33.49 | 25.45 | 26.80 | 141,254 | -6.70(-20.00%) |
Dec 11, 2017 | 34.90 | 36.31 | 33.00 | 33.50 | 25,909 | -1.10(-3.18%) |
Dec 08, 2017 | 32.60 | 35.30 | 32.10 | 34.60 | 32,315 | +1.80(+5.49%) |
Dec 07, 2017 | 33.20 | 37.50 | 32.00 | 32.80 | 61,126 | -0.65(-1.94%) |
Dec 06, 2017 | 40.00 | 40.50 | 32.00 | 33.45 | 130,909 | -6.55(-16.37%) |
Dec 05, 2017 | 38.20 | 42.00 | 37.60 | 40.00 | 172,545 | +2.50(+6.67%) |
Dec 04, 2017 | 36.50 | 44.19 | 36.20 | 37.50 | 258,222 | +1.20(+3.31%) |
Dec 01, 2017 | 31.00 | 37.50 | 31.00 | 36.30 | 162,274 | +5.60(+18.24%) |
Nov 30, 2017 | 30.00 | 31.40 | 30.00 | 30.70 | 11,920 | +0.50(+1.66%) |
Nov 29, 2017 | 31.30 | 32.32 | 29.70 | 30.20 | 26,901 | -1.30(-4.13%) |
Nov 28, 2017 | 30.90 | 32.30 | 29.70 | 31.50 | 27,016 | +0.70(+2.27%) |
Nov 27, 2017 | 34.00 | 34.20 | 30.50 | 30.80 | 45,474 | -3.40(-9.94%) |
Nov 24, 2017 | 36.80 | 38.80 | 33.50 | 34.20 | 81,357 | -2.10(-5.79%) |
Nov 22, 2017 | 30.50 | 36.30 | 30.50 | 36.30 | 125,438 | +6.10(+20.20%) |
Nov 21, 2017 | 27.60 | 32.00 | 27.50 | 30.20 | 90,456 | +2.90(+10.62%) |
Nov 20, 2017 | 26.20 | 28.00 | 25.50 | 27.30 | 40,613 | +1.30(+5.00%) |
Nov 17, 2017 | 24.70 | 26.20 | 24.70 | 26.00 | 17,879 | +1.30(+5.26%) |
Nov 16, 2017 | 26.20 | 26.89 | 24.20 | 24.70 | 56,601 | -1.60(-6.08%) |
Nov 15, 2017 | 26.00 | 27.70 | 24.60 | 26.30 | 55,811 | -0.90(-3.31%) |
Nov 14, 2017 | 25.50 | 31.80 | 25.10 | 27.20 | 358,421 | +2.10(+8.37%) |
Nov 13, 2017 | 23.60 | 26.10 | 23.60 | 25.10 | 23,707 | +1.10(+4.58%) |
Nov 10, 2017 | 23.60 | 26.20 | 23.20 | 24.00 | 18,369 | -0.10(-0.41%) |
Nov 09, 2017 | 25.30 | 27.07 | 23.30 | 24.10 | 46,609 | -1.50(-5.86%) |
Nov 08, 2017 | 23.70 | 26.30 | 23.31 | 25.60 | 100,013 | +2.70(+11.79%) |
Nov 07, 2017 | 22.00 | 23.50 | 21.50 | 22.90 | 28,108 | +0.70(+3.15%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.10 | 22.20 | 15,502 | -1.50(-6.33%) |
Nov 03, 2017 | 21.00 | 23.70 | 20.50 | 23.70 | 54,412 | +2.70(+12.86%) |
Nov 02, 2017 | 21.00 | 21.30 | 20.40 | 21.00 | 10,745 | +0.20(+0.96%) |
Nov 01, 2017 | 21.00 | 21.59 | 20.20 | 20.80 | 11,408 | -0.20(-0.95%) |
Oct 31, 2017 | 20.80 | 21.50 | 20.70 | 21.00 | 8,996 | +0.30(+1.45%) |
Oct 30, 2017 | 20.20 | 21.40 | 20.00 | 20.70 | 21,315 | +0.50(+2.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.40 | 20.20 | 34,219 | -0.40(-1.94%) |
Oct 26, 2017 | 21.30 | 21.80 | 20.30 | 20.60 | 30,343 | -0.80(-3.74%) |
Oct 25, 2017 | 24.00 | 24.30 | 20.30 | 21.40 | 93,608 | -2.90(-11.93%) |
Oct 24, 2017 | 25.30 | 26.30 | 23.80 | 24.30 | 55,893 | -0.60(-2.41%) |
Oct 23, 2017 | 23.50 | 27.00 | 23.00 | 24.90 | 149,412 | +1.20(+5.06%) |
Oct 20, 2017 | 23.90 | 24.70 | 23.20 | 23.70 | 18,625 | +0.20(+0.85%) |
Oct 19, 2017 | 23.30 | 26.00 | 22.60 | 23.50 | 65,432 | +0.10(+0.43%) |
Oct 18, 2017 | 24.30 | 25.00 | 22.60 | 23.40 | 49,064 | -1.00(-4.10%) |
Oct 17, 2017 | 27.30 | 27.50 | 23.10 | 24.40 | 74,277 | -2.60(-9.63%) |
Oct 16, 2017 | 29.60 | 29.70 | 25.10 | 27.00 | 84,801 | -0.20(-0.74%) |
Oct 13, 2017 | 35.00 | 35.00 | 26.20 | 27.20 | 263,648 | -9.20(-25.27%) |
Oct 12, 2017 | 37.30 | 40.60 | 33.30 | 36.40 | 523,520 | +3.60(+10.98%) |
Oct 11, 2017 | 25.20 | 48.40 | 25.20 | 32.80 | 1,887,011 | +10.60(+47.75%) |
Oct 10, 2017 | 19.30 | 23.50 | 18.15 | 22.20 | 106,670 | +2.90(+15.03%) |
Oct 09, 2017 | 19.00 | 19.50 | 18.70 | 19.30 | 19,403 | +0.50(+2.66%) |
Oct 06, 2017 | 17.80 | 19.30 | 17.60 | 18.80 | 27,441 | +1.10(+6.21%) |
Oct 05, 2017 | 17.20 | 18.30 | 17.20 | 17.70 | 17,885 | +0.60(+3.51%) |
Oct 04, 2017 | 17.20 | 18.00 | 16.88 | 17.10 | 2,525 | -0.30(-1.72%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.17 | 17.40 | 8,279 | -0.40(-2.25%) |
Oct 02, 2017 | 17.90 | 18.10 | 17.50 | 17.80 | 18,263 | +0.10(+0.56%) |
Sep 29, 2017 | 17.80 | 18.09 | 17.70 | 17.70 | 2,943 | -0.10(-0.56%) |
Sep 28, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 9,182 | -0.30(-1.66%) |
Sep 27, 2017 | 18.60 | 18.60 | 18.01 | 18.10 | 3,178 | -0.40(-2.16%) |
Sep 26, 2017 | 18.50 | 18.60 | 18.03 | 18.50 | 5,120 | -0.10(-0.54%) |
Sep 25, 2017 | 19.40 | 19.40 | 18.50 | 18.60 | 10,265 | -0.50(-2.62%) |
Sep 22, 2017 | 18.60 | 19.50 | 18.60 | 19.10 | 12,689 | +0.60(+3.24%) |
Sep 21, 2017 | 18.50 | 19.20 | 18.20 | 18.50 | 15,348 | +0.40(+2.21%) |
Sep 20, 2017 | 18.30 | 18.85 | 18.00 | 18.10 | 11,562 | -0.30(-1.63%) |
Sep 19, 2017 | 18.40 | 19.40 | 17.20 | 18.40 | 37,488 | -0.30(-1.60%) |
Sep 18, 2017 | 14.50 | 19.90 | 14.00 | 18.70 | 76,880 | +3.70(+24.67%) |
Sep 15, 2017 | 13.10 | 16.00 | 12.80 | 15.00 | 35,594 | +2.00(+15.38%) |
Sep 14, 2017 | 10.30 | 14.30 | 10.30 | 13.00 | 48,588 | +2.50(+23.81%) |
Sep 13, 2017 | 10.49 | 10.60 | 10.00 | 10.50 | 7,659 | +0.10(+0.96%) |
Sep 12, 2017 | 10.20 | 10.70 | 9.900 | 10.40 | 3,122 | -0.10(-0.95%) |
Sep 11, 2017 | 10.40 | 10.80 | 9.900 | 10.50 | 2,304 | +0.00(+0.00%) |
Sep 08, 2017 | 10.90 | 11.00 | 9.800 | 10.50 | 4,501 | -0.50(-4.55%) |
Sep 07, 2017 | 10.60 | 11.00 | 10.12 | 11.00 | 4,346 | +0.60(+5.77%) |
Sep 06, 2017 | 10.00 | 10.50 | 9.801 | 10.40 | 853 | +0.30(+2.97%) |
Sep 05, 2017 | 9.700 | 10.20 | 9.700 | 10.10 | 1,093 | +0.50(+5.21%) |
Sep 01, 2017 | 9.600 | 10.30 | 9.503 | 9.600 | 1,588 | -0.00(-0.03%) |
Aug 31, 2017 | 9.610 | 10.50 | 9.501 | 9.603 | 1,417 | +0.10(+1.08%) |
Aug 30, 2017 | 9.820 | 10.39 | 9.500 | 9.500 | 1,884 | -0.10(-1.04%) |
Aug 29, 2017 | 9.700 | 9.700 | 9.600 | 9.600 | 350 | +0.10(+1.05%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.500 | 9.500 | 1,462 | -0.20(-2.06%) |
Aug 25, 2017 | 9.900 | 9.900 | 9.700 | 9.700 | 157 | +0.00(+0.00%) |
Aug 24, 2017 | 9.736 | 9.900 | 9.700 | 9.700 | 233 | +0.10(+1.04%) |
Aug 23, 2017 | 10.00 | 10.00 | 9.500 | 9.600 | 560 | -0.10(-1.03%) |
Aug 22, 2017 | 9.600 | 10.00 | 9.269 | 9.700 | 2,625 | -0.00(-0.01%) |
Aug 21, 2017 | 9.800 | 9.899 | 9.701 | 9.701 | 518 | -0.10(-1.01%) |
Aug 18, 2017 | 10.04 | 10.30 | 9.720 | 9.800 | 2,270 | +0.08(+0.82%) |
Aug 17, 2017 | 9.700 | 9.820 | 9.700 | 9.720 | 405 | -0.08(-0.82%) |
Aug 16, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 376 | +0.00(+0.00%) |
Aug 15, 2017 | 9.900 | 10.20 | 9.800 | 9.800 | 1,444 | -0.10(-1.01%) |
Aug 14, 2017 | 9.500 | 10.10 | 9.500 | 9.900 | 1,876 | -0.20(-1.98%) |
Aug 11, 2017 | 10.29 | 10.30 | 10.00 | 10.10 | 124 | +0.13(+1.30%) |
Aug 10, 2017 | 9.900 | 10.40 | 9.900 | 9.970 | 592 | +0.07(+0.71%) |
Aug 09, 2017 | 10.50 | 10.50 | 9.900 | 9.900 | 924 | -0.20(-1.98%) |
Aug 08, 2017 | 9.555 | 10.40 | 9.555 | 10.10 | 540 | +0.38(+3.91%) |
Aug 07, 2017 | 9.720 | 9.720 | 9.500 | 9.720 | 801 | +0.00(+0.00%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.600 | 9.720 | 4,559 | +0.02(+0.21%) |
Aug 03, 2017 | 10.00 | 10.04 | 9.700 | 9.700 | 2,644 | -0.40(-3.96%) |
Aug 02, 2017 | 10.30 | 10.30 | 10.00 | 10.10 | 1,591 | +0.10(+1.00%) |
Aug 01, 2017 | 10.20 | 10.40 | 10.00 | 10.00 | 2,370 | -0.20(-1.96%) |
Jul 31, 2017 | 10.20 | 10.30 | 10.10 | 10.20 | 1,504 | -0.20(-1.92%) |
Jul 28, 2017 | 10.37 | 10.40 | 10.20 | 10.40 | 969 | +0.00(+0.00%) |
Jul 27, 2017 | 10.80 | 10.80 | 10.40 | 10.40 | 783 | -0.30(-2.80%) |
Jul 26, 2017 | 10.30 | 11.60 | 10.30 | 10.70 | 5,138 | +0.50(+4.90%) |
Jul 25, 2017 | 10.00 | 10.80 | 10.00 | 10.20 | 2,142 | +0.20(+2.00%) |
Jul 24, 2017 | 10.60 | 10.80 | 10.00 | 10.00 | 1,765 | -0.50(-4.76%) |
Jul 21, 2017 | 10.80 | 10.90 | 10.50 | 10.50 | 305 | -0.30(-2.77%) |
Jul 20, 2017 | 10.80 | 11.00 | 10.40 | 10.80 | 2,555 | +0.10(+0.93%) |
Jul 19, 2017 | 10.80 | 11.10 | 10.70 | 10.70 | 329 | -0.30(-2.73%) |
Jul 18, 2017 | 11.20 | 11.20 | 10.60 | 11.00 | 470 | -0.10(-0.90%) |
Jul 17, 2017 | 10.90 | 11.59 | 10.90 | 11.10 | 2,741 | +0.20(+1.83%) |
Jul 14, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 281 | +0.00(+0.01%) |
Jul 13, 2017 | 10.60 | 11.05 | 10.30 | 10.90 | 956 | +0.10(+0.92%) |
Jul 12, 2017 | 10.90 | 11.10 | 10.50 | 10.80 | 2,747 | +0.30(+2.86%) |
Jul 11, 2017 | 11.10 | 11.10 | 10.30 | 10.50 | 1,113 | -0.80(-7.08%) |
Jul 10, 2017 | 11.30 | 11.60 | 10.93 | 11.30 | 1,422 | +0.10(+0.89%) |
Jul 07, 2017 | 11.60 | 11.90 | 10.81 | 11.20 | 1,882 | -0.60(-5.08%) |
Jul 06, 2017 | 11.50 | 12.23 | 11.50 | 11.80 | 1,678 | +0.20(+1.72%) |
Jul 05, 2017 | 10.89 | 12.30 | 10.89 | 11.60 | 2,723 | +0.40(+3.57%) |
Jul 03, 2017 | 10.70 | 11.20 | 10.60 | 11.20 | 1,157 | +0.70(+6.67%) |
Jun 30, 2017 | 10.20 | 10.50 | 10.03 | 10.50 | 2,394 | +0.70(+7.14%) |
Jun 29, 2017 | 9.885 | 10.07 | 9.800 | 9.800 | 876 | -0.30(-2.97%) |
Jun 28, 2017 | 9.930 | 10.20 | 9.930 | 10.10 | 1,499 | +0.17(+1.70%) |
Jun 27, 2017 | 10.10 | 10.10 | 9.600 | 9.931 | 1,760 | -0.17(-1.67%) |
Jun 26, 2017 | 10.10 | 10.20 | 9.800 | 10.10 | 4,340 | -0.10(-0.98%) |
Jun 23, 2017 | 9.828 | 10.20 | 9.801 | 10.20 | 3,855 | +0.30(+3.03%) |
Jun 22, 2017 | 9.899 | 10.10 | 9.401 | 9.900 | 1,576 | +0.60(+6.45%) |
Jun 21, 2017 | 9.200 | 9.700 | 9.200 | 9.300 | 126 | +0.20(+2.20%) |
Jun 20, 2017 | 9.419 | 9.600 | 9.100 | 9.100 | 251 | -0.48(-4.98%) |
Jun 19, 2017 | 9.100 | 9.596 | 9.100 | 9.577 | 2,574 | +0.38(+4.10%) |
Jun 16, 2017 | 9.999 | 10.00 | 9.200 | 9.200 | 1,224 | -0.20(-2.09%) |
Jun 15, 2017 | 9.800 | 10.10 | 9.100 | 9.396 | 2,194 | -0.40(-4.12%) |
Jun 14, 2017 | 9.800 | 10.00 | 9.800 | 9.800 | 697 | -0.30(-2.97%) |
Jun 13, 2017 | 10.10 | 10.10 | 10.09 | 10.10 | 345 | +0.30(+3.06%) |
Jun 12, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 2,821 | -0.20(-2.00%) |
Jun 09, 2017 | 10.10 | 10.20 | 10.00 | 10.00 | 1,657 | -0.06(-0.64%) |
Jun 08, 2017 | 10.00 | 10.10 | 10.00 | 10.06 | 1,144 | +0.06(+0.64%) |
Jun 07, 2017 | 10.00 | 10.21 | 9.801 | 10.00 | 4,533 | -0.04(-0.39%) |
Jun 06, 2017 | 10.30 | 10.60 | 9.901 | 10.04 | 1,542 | -0.26(-2.50%) |
Jun 05, 2017 | 10.00 | 10.50 | 10.00 | 10.30 | 514 | +0.20(+1.94%) |
Jun 02, 2017 | 10.19 | 10.30 | 10.00 | 10.10 | 1,446 | +0.30(+3.06%) |
Jun 01, 2017 | 10.12 | 10.30 | 9.800 | 9.800 | 1,322 | -0.30(-2.97%) |
May 31, 2017 | 10.40 | 10.40 | 9.800 | 10.10 | 1,619 | +0.30(+3.06%) |
May 30, 2017 | 10.60 | 10.60 | 9.800 | 9.800 | 4,406 | -0.10(-1.01%) |
May 26, 2017 | 10.00 | 10.39 | 9.900 | 9.900 | 4,103 | +0.00(+0.00%) |
May 25, 2017 | 9.924 | 9.989 | 9.900 | 9.900 | 1,952 | +0.10(+1.02%) |
May 24, 2017 | 9.800 | 10.19 | 9.800 | 9.800 | 2,379 | -0.20(-2.00%) |
May 23, 2017 | 9.800 | 10.20 | 9.800 | 10.00 | 3,127 | +0.25(+2.54%) |
May 22, 2017 | 9.800 | 9.800 | 9.700 | 9.752 | 1,051 | -0.05(-0.49%) |
May 19, 2017 | 9.872 | 10.10 | 9.800 | 9.800 | 1,041 | +0.30(+3.16%) |
May 18, 2017 | 9.536 | 10.00 | 9.500 | 9.500 | 5,059 | -0.20(-2.06%) |
May 17, 2017 | 10.30 | 10.40 | 9.500 | 9.700 | 3,633 | -0.00(-0.01%) |
May 16, 2017 | 10.30 | 10.40 | 9.608 | 9.701 | 5,504 | -0.60(-5.82%) |
May 15, 2017 | 9.500 | 10.60 | 9.410 | 10.30 | 4,749 | +0.00(+0.00%) |
May 12, 2017 | 10.10 | 10.60 | 10.10 | 10.30 | 2,528 | -0.21(-1.98%) |
May 11, 2017 | 10.60 | 10.78 | 9.625 | 10.51 | 5,214 | -0.29(-2.70%) |
May 10, 2017 | 10.73 | 10.96 | 10.70 | 10.80 | 1,881 | -0.10(-0.92%) |
May 09, 2017 | 10.60 | 11.00 | 10.60 | 10.90 | 1,375 | +0.40(+3.81%) |
May 08, 2017 | 11.40 | 11.40 | 10.45 | 10.50 | 7,019 | -0.70(-6.25%) |
May 05, 2017 | 11.20 | 11.40 | 11.20 | 11.20 | 1,132 | -0.10(-0.88%) |
May 04, 2017 | 11.50 | 11.50 | 11.10 | 11.30 | 2,277 | +0.00(+0.00%) |
May 03, 2017 | 11.30 | 11.30 | 11.00 | 11.30 | 561 | +0.03(+0.23%) |
May 02, 2017 | 11.76 | 11.76 | 11.10 | 11.27 | 3,199 | -0.53(-4.46%) |
May 01, 2017 | 11.58 | 11.80 | 11.57 | 11.80 | 248 | +0.00(+0.00%) |
Apr 28, 2017 | 11.79 | 11.80 | 11.60 | 11.80 | 1,897 | +0.10(+0.85%) |
Apr 27, 2017 | 11.60 | 12.10 | 11.60 | 11.70 | 1,145 | +0.00(+0.00%) |
Apr 26, 2017 | 11.60 | 12.50 | 11.57 | 11.70 | 3,125 | +0.10(+0.86%) |
Apr 25, 2017 | 11.20 | 11.85 | 11.00 | 11.60 | 3,787 | +0.50(+4.50%) |
Apr 24, 2017 | 11.10 | 11.40 | 11.10 | 11.10 | 1,560 | +0.00(+0.00%) |
Apr 21, 2017 | 12.20 | 12.20 | 11.00 | 11.10 | 7,328 | -0.40(-3.48%) |
Apr 20, 2017 | 11.30 | 12.00 | 11.30 | 11.50 | 1,200 | +0.10(+0.88%) |
Apr 19, 2017 | 11.70 | 11.80 | 11.28 | 11.40 | 6,377 | -0.20(-1.72%) |
Apr 18, 2017 | 12.00 | 12.60 | 11.60 | 11.60 | 1,465 | -0.53(-4.33%) |
Apr 17, 2017 | 12.60 | 12.60 | 11.80 | 12.12 | 3,799 | -0.07(-0.61%) |
Apr 13, 2017 | 11.80 | 12.30 | 11.60 | 12.20 | 9,121 | +0.60(+5.17%) |
Apr 12, 2017 | 12.10 | 12.40 | 11.30 | 11.60 | 5,387 | +0.50(+4.50%) |
Apr 11, 2017 | 11.40 | 11.40 | 11.10 | 11.10 | 2,664 | -0.30(-2.63%) |
Apr 10, 2017 | 11.50 | 11.53 | 10.53 | 11.40 | 5,729 | +0.20(+1.79%) |
Apr 07, 2017 | 11.50 | 11.52 | 11.00 | 11.20 | 4,349 | -0.15(-1.32%) |
Apr 06, 2017 | 13.19 | 13.40 | 9.820 | 11.35 | 31,557 | -1.65(-12.69%) |
Apr 05, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 2,702 | -0.50(-3.70%) |
Apr 04, 2017 | 13.30 | 13.70 | 13.24 | 13.50 | 1,628 | +0.10(+0.75%) |
Apr 03, 2017 | 14.10 | 14.10 | 13.40 | 13.40 | 2,457 | -0.80(-5.63%) |
Mar 31, 2017 | 13.60 | 14.20 | 13.50 | 14.20 | 1,555 | +0.50(+3.65%) |
Mar 30, 2017 | 13.90 | 14.30 | 13.70 | 13.70 | 1,095 | -0.70(-4.86%) |
Mar 29, 2017 | 13.90 | 14.40 | 13.40 | 14.40 | 4,354 | +0.70(+5.11%) |
Mar 28, 2017 | 13.60 | 14.10 | 13.60 | 13.70 | 706 | -0.40(-2.84%) |
Mar 27, 2017 | 14.10 | 14.30 | 13.70 | 14.10 | 650 | +0.30(+2.17%) |
Mar 24, 2017 | 14.40 | 14.57 | 13.60 | 13.80 | 2,038 | -0.50(-3.50%) |
Mar 23, 2017 | 13.94 | 14.70 | 13.72 | 14.30 | 1,915 | +0.50(+3.62%) |
Mar 22, 2017 | 14.45 | 14.90 | 13.80 | 13.80 | 8,507 | -0.20(-1.43%) |
Mar 21, 2017 | 14.50 | 14.50 | 14.00 | 14.00 | 3,595 | -0.20(-1.41%) |
Mar 20, 2017 | 15.00 | 15.50 | 14.20 | 14.20 | 4,390 | -0.80(-5.33%) |
Mar 17, 2017 | 14.00 | 15.00 | 14.00 | 15.00 | 3,721 | +1.20(+8.70%) |
Mar 16, 2017 | 14.50 | 14.50 | 13.80 | 13.80 | 2,021 | -0.40(-2.82%) |
Mar 15, 2017 | 14.00 | 14.50 | 14.00 | 14.20 | 1,908 | +0.10(+0.71%) |
Mar 14, 2017 | 14.50 | 14.80 | 14.00 | 14.10 | 10,668 | -0.30(-2.08%) |
Mar 13, 2017 | 14.90 | 14.90 | 14.20 | 14.40 | 623 | +0.00(+0.00%) |
Mar 10, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 926 | -0.10(-0.69%) |
Mar 09, 2017 | 14.54 | 14.90 | 14.20 | 14.50 | 1,882 | +0.10(+0.69%) |
Mar 08, 2017 | 14.40 | 15.10 | 14.40 | 14.40 | 5,219 | -0.30(-2.04%) |
Mar 07, 2017 | 14.40 | 15.20 | 14.30 | 14.70 | 12,273 | +0.30(+2.08%) |
Mar 06, 2017 | 14.18 | 14.90 | 14.02 | 14.40 | 2,195 | -0.40(-2.70%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.52 | 14.80 | 1,481 | +0.00(+0.00%) |
Mar 02, 2017 | 14.30 | 14.90 | 14.30 | 14.80 | 1,535 | +0.50(+3.50%) |
Mar 01, 2017 | 14.70 | 14.80 | 14.38 | 14.30 | 2,262 | +0.10(+0.70%) |
Feb 28, 2017 | 15.00 | 15.00 | 14.20 | 14.20 | 2,396 | -0.80(-5.33%) |
Feb 27, 2017 | 14.20 | 15.00 | 14.20 | 15.00 | 1,826 | +0.90(+6.38%) |
Feb 24, 2017 | 14.46 | 14.50 | 13.94 | 14.10 | 3,448 | -0.40(-2.76%) |
Feb 23, 2017 | 15.10 | 15.10 | 14.00 | 14.50 | 2,254 | +0.40(+2.84%) |
Feb 22, 2017 | 15.30 | 15.30 | 13.88 | 14.10 | 9,160 | -0.40(-2.76%) |
Feb 21, 2017 | 13.80 | 17.00 | 13.50 | 14.50 | 30,088 | +1.10(+8.21%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.10(+0.75%) | |
Feb 16, 2017 | 13.10 | 13.60 | 13.10 | 13.30 | 3,067 | +0.30(+2.30%) |
Feb 15, 2017 | 13.00 | 13.10 | 13.00 | 13.00 | 1,238 | +0.00(+0.01%) |
Feb 14, 2017 | 13.30 | 13.60 | 13.00 | 13.00 | 1,300 | -0.30(-2.26%) |
Feb 13, 2017 | 13.60 | 13.60 | 13.00 | 13.30 | 3,628 | -0.10(-0.75%) |
Feb 10, 2017 | 13.10 | 13.40 | 13.00 | 13.40 | 797 | +0.30(+2.29%) |
Feb 09, 2017 | 13.20 | 14.10 | 13.10 | 13.10 | 1,926 | -0.40(-2.96%) |
Feb 08, 2017 | 13.40 | 14.10 | 13.00 | 13.50 | 1,977 | -0.40(-2.88%) |
Feb 07, 2017 | 13.40 | 14.20 | 13.10 | 13.90 | 3,745 | +0.50(+3.73%) |
Feb 06, 2017 | 13.30 | 13.40 | 13.00 | 13.40 | 387 | +0.10(+0.75%) |
Feb 03, 2017 | 13.50 | 13.60 | 13.30 | 13.30 | 239 | -0.20(-1.48%) |
Feb 02, 2017 | 13.70 | 13.70 | 13.10 | 13.50 | 1,920 | -0.30(-2.17%) |
Feb 01, 2017 | 14.30 | 14.70 | 13.50 | 13.80 | 7,087 | -0.60(-4.17%) |
Jan 31, 2017 | 13.30 | 14.40 | 13.00 | 14.40 | 2,283 | +1.10(+8.27%) |
Jan 30, 2017 | 14.30 | 14.59 | 13.30 | 13.30 | 6,856 | -1.00(-6.99%) |
Jan 27, 2017 | 12.80 | 15.79 | 12.80 | 14.30 | 33,491 | +1.30(+10.00%) |
Jan 26, 2017 | 12.70 | 13.00 | 12.60 | 13.00 | 1,722 | +0.10(+0.78%) |
Jan 25, 2017 | 12.50 | 13.00 | 12.40 | 12.90 | 1,388 | +0.30(+2.38%) |
Jan 24, 2017 | 12.20 | 12.60 | 10.50 | 12.60 | 7,171 | +0.40(+3.28%) |
Jan 23, 2017 | 11.62 | 12.40 | 11.62 | 12.20 | 2,133 | +0.10(+0.83%) |
Jan 20, 2017 | 12.10 | 12.31 | 11.80 | 12.10 | 1,958 | -0.10(-0.82%) |
Jan 19, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 2,492 | -0.10(-0.81%) |
Jan 18, 2017 | 12.00 | 12.70 | 12.00 | 12.30 | 330 | +0.30(+2.50%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.75 | 12.00 | 2,403 | -0.50(-4.00%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.10(+0.81%) | |
Jan 12, 2017 | 12.17 | 12.50 | 12.10 | 12.40 | 911 | -0.30(-2.36%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.40 | 12.70 | 788 | +0.20(+1.60%) |
Jan 10, 2017 | 12.85 | 12.97 | 12.30 | 12.50 | 998 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 13.10 | 12.40 | 12.50 | 1,338 | -0.30(-2.34%) |
Jan 06, 2017 | 12.70 | 13.20 | 12.70 | 12.80 | 4,886 | +0.00(+0.00%) |
Jan 05, 2017 | 12.60 | 12.90 | 12.50 | 12.80 | 1,068 | +0.60(+4.92%) |
Jan 04, 2017 | 12.40 | 12.90 | 12.10 | 12.20 | 4,219 | -0.20(-1.61%) |