Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.70 | 10.80 | 10.45 | 10.45 | 123,303 | -0.20(-1.88%) |
Feb 27, 2018 | 10.60 | 10.80 | 10.60 | 10.65 | 71,720 | +0.00(+0.00%) |
Feb 26, 2018 | 10.50 | 10.70 | 10.50 | 10.65 | 87,204 | +0.10(+0.95%) |
Feb 23, 2018 | 10.35 | 10.55 | 10.30 | 10.55 | 60,707 | +0.25(+2.43%) |
Feb 22, 2018 | 10.35 | 10.60 | 10.25 | 10.30 | 104,054 | -0.05(-0.48%) |
Feb 21, 2018 | 10.35 | 10.45 | 10.30 | 10.35 | 65,477 | +0.05(+0.49%) |
Feb 20, 2018 | 10.40 | 10.50 | 10.20 | 10.30 | 87,101 | -0.25(-2.37%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.05(+0.48%) | |
Feb 15, 2018 | 10.40 | 10.70 | 10.35 | 10.50 | 58,834 | +0.15(+1.45%) |
Feb 14, 2018 | 10.10 | 10.40 | 10.10 | 10.35 | 68,219 | +0.20(+1.97%) |
Feb 13, 2018 | 10.10 | 10.20 | 10.10 | 10.15 | 81,696 | +0.00(+0.00%) |
Feb 12, 2018 | 10.35 | 10.50 | 10.07 | 10.15 | 89,375 | -0.25(-2.40%) |
Feb 09, 2018 | 10.35 | 10.50 | 10.25 | 10.40 | 113,859 | +0.20(+1.96%) |
Feb 08, 2018 | 10.43 | 10.25 | 10.20 | 143,821 | -0.15(-1.45%) | |
Feb 07, 2018 | 10.30 | 10.30 | 10.30 | 10.35 | 145,427 | +0.00(+0.00%) |
Feb 06, 2018 | 10.25 | 10.50 | 10.25 | 10.35 | 184,953 | +0.00(+0.00%) |
Feb 05, 2018 | 10.65 | 10.66 | 10.25 | 10.35 | 108,418 | -0.35(-3.27%) |
Feb 02, 2018 | 10.35 | 10.85 | 10.25 | 10.70 | 182,973 | +0.30(+2.88%) |
Feb 01, 2018 | 10.25 | 10.40 | 10.20 | 10.40 | 65,764 | +0.05(+0.48%) |
Jan 31, 2018 | 10.15 | 10.40 | 10.06 | 10.35 | 96,378 | +0.00(+0.00%) |
Jan 30, 2018 | 10.30 | 10.45 | 10.25 | 10.35 | 77,719 | -0.05(-0.48%) |
Jan 29, 2018 | 10.30 | 10.45 | 10.30 | 10.40 | 133,789 | +0.00(+0.00%) |
Jan 26, 2018 | 9.800 | 10.45 | 9.450 | 10.40 | 245,395 | +0.00(+0.00%) |
Jan 25, 2018 | 10.45 | 10.47 | 10.22 | 10.40 | 134,190 | +0.10(+0.97%) |
Jan 24, 2018 | 10.15 | 10.45 | 10.15 | 10.30 | 274,134 | +0.15(+1.48%) |
Jan 23, 2018 | 10.10 | 10.20 | 9.850 | 10.15 | 86,120 | +0.15(+1.50%) |
Jan 22, 2018 | 10.15 | 10.15 | 9.925 | 10.00 | 48,405 | -0.15(-1.48%) |
Jan 19, 2018 | 9.900 | 10.25 | 9.850 | 10.15 | 64,603 | +0.25(+2.53%) |
Jan 18, 2018 | 10.15 | 10.15 | 9.900 | 9.900 | 29,465 | -0.30(-2.94%) |
Jan 17, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 66,661 | +0.05(+0.49%) |
Jan 16, 2018 | 10.25 | 10.30 | 10.12 | 10.15 | 93,133 | -0.10(-0.98%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.30(+3.02%) | |
Jan 11, 2018 | 9.850 | 10.06 | 9.700 | 9.950 | 78,362 | +0.10(+1.02%) |
Jan 10, 2018 | 9.700 | 9.950 | 9.500 | 9.850 | 66,351 | +0.25(+2.60%) |
Jan 09, 2018 | 10.20 | 10.20 | 9.600 | 9.600 | 68,297 | -0.60(-5.88%) |
Jan 08, 2018 | 10.05 | 10.30 | 9.850 | 10.20 | 62,701 | +0.10(+0.99%) |
Jan 05, 2018 | 10.00 | 10.12 | 9.850 | 10.10 | 76,372 | +0.10(+1.00%) |
Jan 04, 2018 | 10.55 | 10.55 | 10.00 | 10.00 | 88,948 | -0.55(-5.21%) |
Jan 03, 2018 | 10.00 | 10.60 | 9.750 | 10.55 | 135,521 | +0.65(+6.57%) |
Jan 02, 2018 | 9.600 | 10.10 | 9.450 | 9.900 | 104,985 | +0.35(+3.66%) |
Dec 29, 2017 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
Dec 28, 2017 | 9.650 | 9.750 | 9.500 | 9.600 | 65,193 | -0.05(-0.52%) |
Dec 27, 2017 | 9.700 | 10.00 | 9.550 | 9.650 | 103,616 | +0.00(+0.00%) |
Dec 26, 2017 | 9.800 | 9.850 | 9.550 | 9.650 | 69,229 | -0.10(-1.03%) |
Dec 22, 2017 | 9.800 | 9.900 | 9.750 | 9.750 | 66,893 | -0.10(-1.02%) |
Dec 21, 2017 | 9.800 | 9.900 | 9.750 | 9.850 | 94,027 | +0.05(+0.51%) |
Dec 20, 2017 | 9.850 | 9.900 | 9.750 | 9.800 | 52,803 | +0.05(+0.51%) |
Dec 19, 2017 | 9.850 | 10.00 | 9.660 | 9.750 | 120,053 | -0.15(-1.52%) |
Dec 18, 2017 | 9.900 | 10.15 | 9.850 | 9.900 | 103,702 | +0.10(+1.02%) |
Dec 15, 2017 | 9.800 | 10.20 | 9.750 | 9.800 | 419,489 | +0.00(+0.00%) |
Dec 14, 2017 | 9.950 | 10.00 | 9.700 | 9.800 | 82,599 | -0.15(-1.51%) |
Dec 13, 2017 | 10.15 | 10.20 | 9.950 | 9.950 | 87,991 | -0.12(-1.24%) |
Dec 12, 2017 | 10.10 | 10.15 | 9.950 | 10.07 | 71,433 | +0.07(+0.75%) |
Dec 11, 2017 | 9.500 | 10.30 | 9.500 | 10.00 | 214,760 | +0.55(+5.82%) |
Dec 08, 2017 | 9.650 | 9.679 | 9.290 | 9.450 | 80,272 | -0.25(-2.58%) |
Dec 07, 2017 | 9.650 | 9.800 | 9.600 | 9.700 | 49,626 | +0.00(+0.00%) |
Dec 06, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 97,578 | +0.05(+0.52%) |
Dec 05, 2017 | 9.800 | 9.950 | 9.550 | 9.650 | 52,125 | -0.15(-1.53%) |
Dec 04, 2017 | 10.10 | 10.25 | 9.750 | 9.800 | 104,372 | -0.15(-1.51%) |
Dec 01, 2017 | 10.25 | 10.25 | 9.950 | 9.950 | 61,980 | -0.30(-2.93%) |
Nov 30, 2017 | 10.40 | 10.45 | 10.10 | 10.25 | 95,241 | -0.20(-1.91%) |
Nov 29, 2017 | 10.30 | 10.50 | 10.00 | 10.45 | 82,209 | +0.12(+1.21%) |
Nov 28, 2017 | 10.00 | 10.50 | 9.910 | 10.32 | 112,470 | +0.02(+0.24%) |
Nov 27, 2017 | 10.35 | 10.70 | 10.25 | 10.30 | 83,787 | -0.10(-0.96%) |
Nov 24, 2017 | 10.45 | 10.45 | 10.20 | 10.40 | 24,735 | +0.05(+0.48%) |
Nov 22, 2017 | 10.10 | 10.45 | 10.10 | 10.35 | 181,930 | +0.30(+2.99%) |
Nov 21, 2017 | 10.20 | 10.40 | 9.950 | 10.05 | 98,943 | -0.10(-0.99%) |
Nov 20, 2017 | 9.600 | 10.20 | 9.600 | 10.15 | 45,983 | +0.40(+4.10%) |
Nov 17, 2017 | 9.850 | 9.700 | 9.750 | 55,429 | -0.10(-1.02%) | |
Nov 16, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 55,654 | +0.15(+1.55%) |
Nov 15, 2017 | 9.600 | 9.800 | 9.210 | 9.700 | 54,836 | +0.00(+0.00%) |
Nov 14, 2017 | 9.750 | 9.800 | 9.500 | 9.700 | 64,233 | -0.05(-0.51%) |
Nov 13, 2017 | 10.00 | 10.03 | 9.725 | 9.750 | 75,424 | -0.25(-2.50%) |
Nov 10, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 60,198 | -0.10(-0.99%) |
Nov 09, 2017 | 10.00 | 10.25 | 9.900 | 10.10 | 37,064 | +0.00(+0.00%) |
Nov 08, 2017 | 10.15 | 10.20 | 9.900 | 10.10 | 139,279 | -0.05(-0.49%) |
Nov 07, 2017 | 10.30 | 10.35 | 10.00 | 10.15 | 79,604 | -0.10(-0.98%) |
Nov 06, 2017 | 9.850 | 10.30 | 9.700 | 10.25 | 77,031 | +0.45(+4.59%) |
Nov 03, 2017 | 9.800 | 9.950 | 9.700 | 9.800 | 126,630 | +0.05(+0.51%) |
Nov 02, 2017 | 10.00 | 10.03 | 9.750 | 9.750 | 59,991 | -0.25(-2.50%) |
Nov 01, 2017 | 10.50 | 10.53 | 9.900 | 10.00 | 41,590 | -0.40(-3.85%) |
Oct 31, 2017 | 10.45 | 10.55 | 10.35 | 10.40 | 99,847 | -0.10(-0.95%) |
Oct 30, 2017 | 10.35 | 10.55 | 10.25 | 10.50 | 98,976 | +0.00(+0.00%) |
Oct 27, 2017 | 10.80 | 10.80 | 10.15 | 10.50 | 85,577 | +0.30(+2.94%) |
Oct 26, 2017 | 10.35 | 10.40 | 10.05 | 10.20 | 40,565 | -0.15(-1.45%) |
Oct 25, 2017 | 10.25 | 10.50 | 10.10 | 10.35 | 81,430 | -0.05(-0.48%) |
Oct 24, 2017 | 10.55 | 10.65 | 10.25 | 10.40 | 62,439 | -0.05(-0.48%) |
Oct 23, 2017 | 10.80 | 10.90 | 10.45 | 10.45 | 115,873 | -0.30(-2.79%) |
Oct 20, 2017 | 10.75 | 10.80 | 10.60 | 10.75 | 54,989 | +0.15(+1.42%) |
Oct 19, 2017 | 10.70 | 10.71 | 10.53 | 10.60 | 53,605 | -0.20(-1.85%) |
Oct 18, 2017 | 10.95 | 10.95 | 10.65 | 10.80 | 64,055 | -0.05(-0.46%) |
Oct 17, 2017 | 11.00 | 11.10 | 10.75 | 10.85 | 39,715 | -0.20(-1.81%) |
Oct 16, 2017 | 11.25 | 11.25 | 10.70 | 11.05 | 157,815 | -0.45(-3.91%) |
Oct 13, 2017 | 11.40 | 11.55 | 11.35 | 11.50 | 60,721 | +0.05(+0.44%) |
Oct 12, 2017 | 11.25 | 11.50 | 11.23 | 11.45 | 50,037 | +0.20(+1.78%) |
Oct 11, 2017 | 11.15 | 11.35 | 11.15 | 11.25 | 41,011 | +0.05(+0.45%) |
Oct 10, 2017 | 11.20 | 11.25 | 11.05 | 11.20 | 83,405 | +0.10(+0.90%) |
Oct 09, 2017 | 11.05 | 11.18 | 10.95 | 11.10 | 31,966 | +0.15(+1.37%) |
Oct 06, 2017 | 10.92 | 11.01 | 10.75 | 10.95 | 86,122 | -0.05(-0.45%) |
Oct 05, 2017 | 10.75 | 11.00 | 10.51 | 11.00 | 63,539 | +0.20(+1.85%) |
Oct 04, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 43,602 | -0.05(-0.46%) |
Oct 03, 2017 | 10.70 | 10.90 | 10.70 | 10.85 | 99,465 | +0.15(+1.40%) |
Oct 02, 2017 | 10.65 | 10.75 | 10.40 | 10.70 | 90,575 | +0.10(+0.94%) |
Sep 29, 2017 | 10.95 | 11.00 | 10.55 | 10.60 | 95,173 | -0.35(-3.20%) |
Sep 28, 2017 | 10.85 | 11.05 | 10.40 | 10.95 | 81,482 | +0.05(+0.46%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.27 | 10.90 | 117,276 | +0.70(+6.86%) |
Sep 26, 2017 | 9.950 | 10.35 | 9.950 | 10.20 | 93,390 | +0.25(+2.51%) |
Sep 25, 2017 | 9.950 | 10.00 | 9.600 | 9.950 | 168,030 | +0.00(+0.00%) |
Sep 22, 2017 | 9.750 | 10.00 | 9.700 | 9.950 | 98,194 | +0.25(+2.58%) |
Sep 21, 2017 | 9.700 | 9.825 | 9.500 | 9.700 | 156,100 | +0.00(+0.00%) |
Sep 20, 2017 | 9.950 | 9.950 | 9.550 | 9.700 | 132,214 | -0.15(-1.52%) |
Sep 19, 2017 | 9.450 | 9.850 | 9.400 | 9.850 | 106,908 | +0.40(+4.23%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 94,274 | +0.10(+1.07%) |
Sep 15, 2017 | 9.300 | 9.350 | 9.200 | 9.350 | 152,353 | +0.10(+1.08%) |
Sep 14, 2017 | 9.250 | 9.350 | 9.150 | 9.250 | 61,116 | -0.05(-0.54%) |
Sep 13, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 48,523 | +0.00(+0.00%) |
Sep 12, 2017 | 9.300 | 9.195 | 9.300 | 37,168 | +0.15(+1.64%) | |
Sep 11, 2017 | 9.200 | 9.300 | 9.050 | 9.150 | 33,490 | +0.00(+0.00%) |
Sep 08, 2017 | 9.150 | 9.250 | 9.050 | 9.150 | 38,514 | -0.05(-0.54%) |
Sep 07, 2017 | 9.300 | 9.150 | 9.200 | 19,454 | -0.05(-0.54%) | |
Sep 06, 2017 | 9.200 | 9.300 | 9.150 | 9.250 | 24,004 | +0.05(+0.54%) |
Sep 05, 2017 | 9.150 | 9.250 | 8.995 | 9.200 | 52,087 | -0.05(-0.54%) |
Sep 01, 2017 | 9.150 | 9.295 | 9.150 | 9.250 | 39,427 | +0.05(+0.54%) |
Aug 31, 2017 | 9.100 | 9.250 | 9.100 | 9.200 | 43,133 | +0.10(+1.10%) |
Aug 30, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 26,740 | -0.10(-1.09%) |
Aug 29, 2017 | 9.050 | 9.300 | 9.050 | 9.200 | 58,841 | +0.10(+1.10%) |
Aug 28, 2017 | 9.250 | 9.300 | 8.950 | 9.100 | 71,397 | -0.18(-1.89%) |
Aug 25, 2017 | 9.200 | 9.350 | 9.050 | 9.275 | 36,269 | +0.08(+0.82%) |
Aug 24, 2017 | 9.050 | 9.250 | 8.975 | 9.200 | 73,199 | +0.17(+1.94%) |
Aug 23, 2017 | 8.800 | 9.250 | 8.800 | 9.025 | 65,842 | +0.12(+1.40%) |
Aug 22, 2017 | 8.800 | 9.000 | 8.800 | 8.900 | 56,365 | +0.05(+0.56%) |
Aug 21, 2017 | 8.550 | 9.000 | 8.550 | 8.850 | 84,755 | +0.25(+2.91%) |
Aug 18, 2017 | 8.700 | 8.900 | 8.500 | 8.600 | 168,962 | -0.25(-2.82%) |
Aug 17, 2017 | 8.900 | 9.300 | 8.800 | 8.850 | 99,789 | -0.05(-0.56%) |
Aug 16, 2017 | 9.050 | 9.550 | 8.900 | 8.900 | 134,527 | -0.15(-1.66%) |
Aug 15, 2017 | 9.250 | 9.350 | 8.950 | 9.050 | 70,107 | -0.15(-1.63%) |
Aug 14, 2017 | 9.100 | 9.350 | 9.050 | 9.200 | 89,435 | +0.15(+1.66%) |
Aug 11, 2017 | 9.250 | 9.250 | 8.950 | 9.050 | 94,703 | -0.15(-1.63%) |
Aug 10, 2017 | 9.150 | 9.200 | 9.050 | 9.200 | 47,124 | -0.05(-0.54%) |
Aug 09, 2017 | 9.200 | 9.450 | 9.200 | 9.250 | 61,308 | -0.10(-1.07%) |
Aug 08, 2017 | 9.300 | 9.650 | 9.250 | 9.350 | 48,126 | +0.00(+0.00%) |
Aug 07, 2017 | 9.450 | 9.500 | 9.250 | 9.350 | 52,327 | -0.20(-2.09%) |
Aug 04, 2017 | 9.400 | 9.650 | 9.350 | 9.550 | 56,943 | +0.10(+1.06%) |
Aug 03, 2017 | 10.00 | 10.05 | 9.200 | 9.450 | 106,619 | -0.50(-5.03%) |
Aug 02, 2017 | 10.25 | 10.25 | 9.925 | 9.950 | 112,182 | -0.30(-2.93%) |
Aug 01, 2017 | 10.45 | 10.45 | 10.15 | 10.25 | 76,265 | -0.20(-1.91%) |
Jul 31, 2017 | 9.900 | 10.65 | 9.900 | 10.45 | 352,144 | +0.55(+5.56%) |
Jul 28, 2017 | 10.00 | 10.10 | 9.800 | 9.900 | 115,761 | -0.15(-1.49%) |
Jul 27, 2017 | 10.10 | 10.15 | 9.800 | 10.05 | 59,091 | +0.05(+0.50%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.975 | 10.00 | 42,859 | -0.10(-0.99%) |
Jul 25, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 67,513 | +0.00(+0.00%) |
Jul 24, 2017 | 10.00 | 10.15 | 9.950 | 10.10 | 48,987 | +0.05(+0.50%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.900 | 10.05 | 83,309 | +0.00(+0.00%) |
Jul 20, 2017 | 10.15 | 10.00 | 10.05 | 43,504 | -0.10(-0.99%) | |
Jul 19, 2017 | 10.05 | 10.15 | 9.950 | 10.15 | 61,466 | +0.15(+1.50%) |
Jul 18, 2017 | 9.950 | 10.00 | 9.950 | 10.00 | 43,024 | -0.03(-0.25%) |
Jul 17, 2017 | 10.15 | 10.15 | 9.950 | 10.03 | 57,437 | -0.12(-1.23%) |
Jul 14, 2017 | 10.00 | 10.15 | 9.950 | 10.15 | 48,258 | +0.10(+1.00%) |
Jul 13, 2017 | 10.10 | 10.12 | 9.660 | 10.05 | 65,309 | +0.00(+0.00%) |
Jul 12, 2017 | 10.05 | 10.18 | 10.00 | 10.05 | 139,321 | -0.05(-0.50%) |
Jul 11, 2017 | 10.00 | 10.10 | 9.925 | 10.10 | 113,638 | +0.10(+1.00%) |
Jul 10, 2017 | 9.950 | 10.10 | 9.950 | 10.00 | 92,585 | -0.05(-0.50%) |
Jul 07, 2017 | 10.00 | 10.10 | 9.867 | 10.05 | 84,141 | +0.10(+1.01%) |
Jul 06, 2017 | 9.950 | 10.10 | 9.800 | 9.950 | 80,677 | -0.05(-0.50%) |
Jul 05, 2017 | 9.900 | 10.10 | 9.850 | 10.00 | 63,627 | +0.10(+1.01%) |
Jul 03, 2017 | 10.15 | 10.15 | 9.805 | 9.900 | 39,957 | -0.25(-2.46%) |
Jun 30, 2017 | 10.05 | 10.15 | 9.879 | 10.15 | 82,175 | +0.15(+1.50%) |
Jun 29, 2017 | 10.15 | 10.15 | 9.875 | 10.00 | 54,685 | -0.15(-1.48%) |
Jun 28, 2017 | 9.950 | 10.18 | 9.950 | 10.15 | 113,539 | +0.30(+3.05%) |
Jun 27, 2017 | 9.950 | 10.15 | 9.850 | 9.850 | 111,071 | -0.10(-1.01%) |
Jun 26, 2017 | 9.900 | 10.00 | 9.750 | 9.950 | 117,669 | +0.05(+0.51%) |
Jun 23, 2017 | 10.05 | 9.550 | 9.900 | 239,987 | +0.25(+2.59%) | |
Jun 22, 2017 | 9.600 | 9.750 | 9.500 | 9.650 | 37,973 | +0.10(+1.05%) |
Jun 21, 2017 | 9.700 | 9.750 | 9.550 | 9.550 | 47,387 | -0.15(-1.55%) |
Jun 20, 2017 | 9.650 | 9.900 | 9.600 | 9.700 | 54,340 | +0.00(+0.00%) |
Jun 19, 2017 | 9.700 | 9.750 | 9.525 | 9.700 | 51,107 | +0.05(+0.52%) |
Jun 16, 2017 | 9.600 | 9.850 | 9.550 | 9.650 | 125,659 | +0.00(+0.00%) |
Jun 15, 2017 | 9.600 | 9.850 | 9.500 | 9.650 | 51,923 | +0.00(+0.00%) |
Jun 14, 2017 | 9.750 | 9.800 | 9.600 | 9.650 | 56,771 | -0.10(-1.03%) |
Jun 13, 2017 | 9.800 | 9.950 | 9.700 | 9.750 | 87,806 | -0.05(-0.51%) |
Jun 12, 2017 | 9.950 | 10.00 | 9.800 | 9.800 | 70,142 | -0.15(-1.51%) |
Jun 09, 2017 | 10.00 | 10.00 | 9.800 | 9.950 | 87,736 | +0.00(+0.00%) |
Jun 08, 2017 | 9.800 | 10.00 | 9.750 | 9.950 | 65,199 | +0.17(+1.79%) |
Jun 07, 2017 | 9.850 | 9.950 | 9.750 | 9.775 | 55,282 | -0.07(-0.76%) |
Jun 06, 2017 | 9.700 | 9.975 | 9.650 | 9.850 | 59,308 | +0.10(+1.03%) |
Jun 05, 2017 | 9.950 | 9.950 | 9.650 | 9.750 | 69,373 | -0.15(-1.52%) |
Jun 02, 2017 | 9.700 | 9.900 | 9.650 | 9.900 | 116,618 | +0.25(+2.59%) |
Jun 01, 2017 | 9.600 | 9.800 | 9.350 | 9.650 | 101,393 | +0.10(+1.05%) |
May 31, 2017 | 9.250 | 9.650 | 9.000 | 9.550 | 178,519 | +0.30(+3.24%) |
May 30, 2017 | 9.250 | 9.300 | 9.100 | 9.250 | 145,762 | +0.00(+0.00%) |
May 26, 2017 | 9.250 | 9.250 | 9.050 | 9.250 | 165,630 | -0.03(-0.27%) |
May 25, 2017 | 9.400 | 9.550 | 9.150 | 9.275 | 125,947 | -0.10(-1.07%) |
May 24, 2017 | 10.10 | 10.10 | 9.250 | 9.375 | 149,784 | -0.68(-6.72%) |
May 23, 2017 | 9.700 | 10.20 | 9.550 | 10.05 | 238,476 | +0.35(+3.61%) |
May 22, 2017 | 9.300 | 9.750 | 9.200 | 9.700 | 98,128 | +0.40(+4.30%) |
May 19, 2017 | 9.600 | 9.600 | 9.250 | 9.300 | 217,583 | -0.30(-3.12%) |
May 18, 2017 | 9.500 | 9.700 | 9.500 | 9.600 | 87,516 | +0.00(+0.00%) |
May 17, 2017 | 10.00 | 10.10 | 9.575 | 9.600 | 154,462 | -0.55(-5.42%) |
May 16, 2017 | 10.05 | 10.20 | 9.950 | 10.15 | 138,196 | +0.10(+1.00%) |
May 15, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 68,727 | +0.05(+0.50%) |
May 12, 2017 | 9.950 | 10.05 | 9.900 | 10.00 | 100,456 | +0.00(+0.00%) |
May 11, 2017 | 9.900 | 10.10 | 9.900 | 10.00 | 118,304 | +0.05(+0.50%) |
May 10, 2017 | 9.900 | 10.05 | 9.850 | 9.950 | 76,510 | -0.03(-0.25%) |
May 09, 2017 | 10.30 | 10.30 | 9.950 | 9.975 | 125,031 | +0.03(+0.25%) |
May 08, 2017 | 10.45 | 10.49 | 9.500 | 9.950 | 211,915 | -0.75(-7.01%) |
May 05, 2017 | 11.45 | 11.45 | 10.32 | 10.70 | 190,631 | -1.60(-13.01%) |
May 04, 2017 | 12.30 | 12.35 | 12.20 | 12.30 | 31,710 | +0.00(+0.00%) |
May 03, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 54,386 | -0.10(-0.81%) |
May 02, 2017 | 12.30 | 12.50 | 12.28 | 12.40 | 67,499 | +0.05(+0.40%) |
May 01, 2017 | 12.45 | 12.53 | 12.28 | 12.35 | 92,967 | -0.05(-0.40%) |
Apr 28, 2017 | 12.40 | 12.45 | 12.25 | 12.40 | 63,022 | +0.05(+0.40%) |
Apr 27, 2017 | 12.25 | 12.41 | 12.25 | 12.35 | 46,151 | +0.10(+0.82%) |
Apr 26, 2017 | 12.35 | 12.45 | 12.20 | 12.25 | 104,411 | -0.15(-1.21%) |
Apr 25, 2017 | 12.20 | 12.50 | 12.20 | 12.40 | 61,561 | +0.40(+3.33%) |
Apr 24, 2017 | 12.25 | 12.25 | 11.95 | 12.00 | 84,636 | +0.00(+0.00%) |
Apr 21, 2017 | 12.30 | 12.35 | 11.95 | 12.00 | 58,931 | -0.35(-2.83%) |
Apr 20, 2017 | 12.20 | 12.40 | 12.10 | 12.35 | 75,199 | +0.15(+1.23%) |
Apr 19, 2017 | 12.15 | 12.30 | 12.03 | 12.20 | 58,967 | +0.15(+1.24%) |
Apr 18, 2017 | 12.10 | 12.25 | 11.93 | 12.05 | 41,417 | -0.05(-0.41%) |
Apr 17, 2017 | 11.90 | 12.10 | 11.80 | 12.10 | 38,726 | +0.30(+2.54%) |
Apr 13, 2017 | 11.85 | 11.90 | 11.70 | 11.80 | 47,507 | -0.10(-0.84%) |
Apr 12, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 41,277 | -0.15(-1.24%) |
Apr 11, 2017 | 11.70 | 12.15 | 11.70 | 12.05 | 48,922 | +0.30(+2.55%) |
Apr 10, 2017 | 11.60 | 12.03 | 11.60 | 11.75 | 61,310 | +0.10(+0.86%) |
Apr 07, 2017 | 11.65 | 11.81 | 11.60 | 11.65 | 101,290 | -0.05(-0.43%) |
Apr 06, 2017 | 11.65 | 11.95 | 11.55 | 11.70 | 76,401 | +0.00(+0.00%) |
Apr 05, 2017 | 11.55 | 11.75 | 11.55 | 11.70 | 95,814 | +0.15(+1.30%) |
Apr 04, 2017 | 11.65 | 11.85 | 11.45 | 11.55 | 98,558 | -0.10(-0.86%) |
Apr 03, 2017 | 12.00 | 12.00 | 11.65 | 11.65 | 100,841 | -0.25(-2.10%) |
Mar 31, 2017 | 11.80 | 12.10 | 11.75 | 11.90 | 152,775 | +0.10(+0.85%) |
Mar 30, 2017 | 11.70 | 11.90 | 11.60 | 11.80 | 106,177 | +0.05(+0.43%) |
Mar 29, 2017 | 11.80 | 11.85 | 11.65 | 11.75 | 52,324 | -0.10(-0.84%) |
Mar 28, 2017 | 12.00 | 12.15 | 11.85 | 11.85 | 76,457 | -0.20(-1.66%) |
Mar 27, 2017 | 11.75 | 12.10 | 11.68 | 12.05 | 87,927 | +0.30(+2.55%) |
Mar 24, 2017 | 11.85 | 11.97 | 11.70 | 11.75 | 101,106 | -0.10(-0.84%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.80 | 11.85 | 85,289 | -0.10(-0.84%) |
Mar 22, 2017 | 12.00 | 12.15 | 11.80 | 11.95 | 117,906 | -0.10(-0.83%) |
Mar 21, 2017 | 12.55 | 12.70 | 12.00 | 12.05 | 124,093 | -0.50(-3.98%) |
Mar 20, 2017 | 12.75 | 12.80 | 12.50 | 12.55 | 42,126 | -0.25(-1.95%) |
Mar 17, 2017 | 12.60 | 12.90 | 12.60 | 12.80 | 218,795 | +0.05(+0.39%) |
Mar 16, 2017 | 12.50 | 12.85 | 12.50 | 12.75 | 54,231 | +0.30(+2.41%) |
Mar 15, 2017 | 12.55 | 12.55 | 12.35 | 12.45 | 80,704 | -0.15(-1.19%) |
Mar 14, 2017 | 12.80 | 12.85 | 12.49 | 12.60 | 39,384 | -0.25(-1.95%) |
Mar 13, 2017 | 12.50 | 12.95 | 12.48 | 12.85 | 87,799 | +0.40(+3.21%) |
Mar 10, 2017 | 12.50 | 12.75 | 12.40 | 12.45 | 73,060 | +0.00(+0.00%) |
Mar 09, 2017 | 12.40 | 12.60 | 12.40 | 12.45 | 39,417 | +0.10(+0.81%) |
Mar 08, 2017 | 12.60 | 12.70 | 12.35 | 12.35 | 60,095 | -0.20(-1.59%) |
Mar 07, 2017 | 12.45 | 12.80 | 12.20 | 12.55 | 94,068 | +0.15(+1.21%) |
Mar 06, 2017 | 12.55 | 12.60 | 12.30 | 12.40 | 77,282 | -0.25(-1.98%) |
Mar 03, 2017 | 12.75 | 12.75 | 12.35 | 12.65 | 38,484 | +0.00(+0.00%) |
Mar 02, 2017 | 12.60 | 12.80 | 12.53 | 12.65 | 43,527 | +0.05(+0.40%) |