Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.20(+1.57%) | |
Mar 28, 2018 | 12.89 | 12.99 | 12.59 | 12.59 | 22,767 | -0.35(-2.67%) |
Mar 27, 2018 | 12.89 | 12.99 | 12.82 | 12.94 | 8,623 | +0.00(+0.00%) |
Mar 26, 2018 | 12.99 | 13.04 | 12.89 | 12.94 | 9,625 | -0.05(-0.38%) |
Mar 23, 2018 | 12.99 | 13.09 | 12.89 | 12.99 | 10,052 | +0.05(+0.38%) |
Mar 22, 2018 | 13.09 | 13.43 | 12.94 | 12.94 | 8,184 | -0.15(-1.13%) |
Mar 21, 2018 | 12.99 | 13.19 | 12.99 | 13.09 | 7,890 | -0.10(-0.75%) |
Mar 20, 2018 | 13.14 | 13.28 | 13.04 | 13.19 | 12,794 | +0.05(+0.38%) |
Mar 19, 2018 | 13.28 | 13.44 | 13.14 | 13.14 | 6,954 | -0.25(-1.85%) |
Mar 16, 2018 | 13.19 | 13.53 | 13.14 | 13.38 | 23,121 | +0.25(+1.88%) |
Mar 15, 2018 | 13.63 | 13.63 | 13.14 | 13.14 | 14,407 | -0.59(-4.32%) |
Mar 14, 2018 | 13.33 | 13.78 | 13.33 | 13.73 | 26,944 | +0.40(+2.96%) |
Mar 13, 2018 | 12.94 | 13.38 | 12.94 | 13.33 | 32,525 | +0.35(+2.66%) |
Mar 12, 2018 | 12.94 | 13.09 | 12.90 | 12.99 | 9,520 | +0.05(+0.38%) |
Mar 09, 2018 | 13.14 | 13.27 | 12.94 | 12.94 | 9,722 | -0.25(-1.87%) |
Mar 08, 2018 | 13.43 | 13.48 | 12.94 | 13.19 | 10,828 | -0.10(-0.74%) |
Mar 07, 2018 | 13.04 | 13.33 | 13.04 | 13.28 | 15,763 | +0.20(+1.51%) |
Mar 06, 2018 | 12.84 | 13.19 | 12.69 | 13.09 | 43,017 | +0.25(+1.92%) |
Mar 05, 2018 | 12.74 | 13.04 | 12.74 | 12.84 | 48,702 | +0.05(+0.39%) |
Mar 02, 2018 | 12.99 | 13.14 | 12.77 | 12.79 | 38,125 | -0.25(-1.89%) |
Mar 01, 2018 | 12.94 | 13.04 | 12.82 | 13.04 | 24,203 | +0.05(+0.38%) |
Feb 28, 2018 | 13.21 | 13.21 | 12.77 | 12.99 | 20,654 | -0.10(-0.75%) |
Feb 27, 2018 | 13.14 | 13.20 | 12.89 | 13.09 | 32,895 | -0.10(-0.75%) |
Feb 26, 2018 | 12.89 | 13.33 | 12.84 | 13.19 | 27,205 | +0.25(+1.91%) |
Feb 23, 2018 | 12.89 | 12.96 | 12.79 | 12.94 | 13,017 | +0.15(+1.16%) |
Feb 22, 2018 | 12.79 | 12.84 | 12.69 | 12.79 | 14,010 | +0.00(+0.00%) |
Feb 21, 2018 | 12.59 | 12.89 | 12.59 | 12.79 | 11,089 | +0.25(+1.97%) |
Feb 20, 2018 | 12.74 | 12.89 | 12.54 | 12.54 | 35,246 | -0.25(-1.93%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.10(-0.77%) | |
Feb 15, 2018 | 12.99 | 12.99 | 12.59 | 12.89 | 19,112 | -0.05(-0.38%) |
Feb 14, 2018 | 13.09 | 12.69 | 12.94 | 27,536 | +0.25(+1.95%) | |
Feb 13, 2018 | 12.84 | 12.94 | 12.69 | 12.69 | 34,965 | -0.15(-1.15%) |
Feb 12, 2018 | 12.64 | 12.94 | 12.59 | 12.84 | 25,921 | +0.20(+1.56%) |
Feb 09, 2018 | 13.09 | 13.09 | 12.35 | 12.64 | 60,602 | -0.30(-2.29%) |
Feb 08, 2018 | 13.14 | 13.28 | 12.84 | 12.94 | 32,730 | -0.15(-1.13%) |
Feb 07, 2018 | 13.04 | 13.04 | 12.89 | 13.09 | 46,996 | +0.10(+0.76%) |
Feb 06, 2018 | 12.69 | 13.09 | 12.15 | 12.99 | 142,746 | -0.25(-1.87%) |
Feb 05, 2018 | 13.43 | 13.68 | 13.19 | 13.24 | 31,012 | -0.25(-1.83%) |
Feb 02, 2018 | 13.68 | 13.82 | 13.38 | 13.48 | 45,403 | -0.20(-1.44%) |
Feb 01, 2018 | 13.78 | 13.93 | 13.63 | 13.68 | 17,272 | -0.25(-1.77%) |
Jan 31, 2018 | 13.83 | 13.93 | 13.53 | 13.93 | 31,388 | +0.15(+1.08%) |
Jan 30, 2018 | 13.73 | 13.80 | 13.44 | 13.78 | 22,732 | -0.05(-0.36%) |
Jan 29, 2018 | 13.98 | 14.03 | 13.83 | 13.83 | 39,920 | -0.25(-1.75%) |
Jan 26, 2018 | 14.12 | 14.22 | 13.98 | 14.07 | 21,962 | -0.10(-0.70%) |
Jan 25, 2018 | 14.37 | 14.37 | 14.12 | 14.17 | 25,114 | -0.05(-0.35%) |
Jan 24, 2018 | 14.42 | 14.42 | 14.17 | 14.22 | 16,460 | -0.20(-1.37%) |
Jan 23, 2018 | 14.12 | 14.47 | 14.12 | 14.42 | 36,152 | +0.35(+2.46%) |
Jan 22, 2018 | 14.03 | 14.12 | 13.93 | 14.07 | 14,907 | -0.05(-0.35%) |
Jan 19, 2018 | 13.88 | 14.12 | 13.73 | 14.12 | 28,073 | +0.37(+2.69%) |
Jan 18, 2018 | 13.83 | 14.22 | 13.68 | 13.75 | 55,198 | -0.07(-0.54%) |
Jan 17, 2018 | 13.93 | 14.04 | 13.83 | 13.83 | 30,923 | -0.10(-0.71%) |
Jan 16, 2018 | 14.17 | 14.57 | 13.83 | 13.93 | 34,844 | -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 | 17,530 | +0.35(+2.43%) |
Jan 10, 2018 | 14.37 | 14.37 | 14.12 | 14.22 | 16,759 | -0.10(-0.69%) |
Jan 09, 2018 | 14.32 | 14.47 | 14.22 | 14.32 | 20,815 | +0.05(+0.35%) |
Jan 08, 2018 | 14.22 | 14.47 | 14.12 | 14.27 | 61,790 | +0.25(+1.76%) |
Jan 05, 2018 | 14.17 | 14.27 | 13.93 | 14.03 | 53,443 | -0.15(-1.04%) |
Jan 04, 2018 | 14.17 | 14.24 | 14.12 | 14.17 | 41,149 | +0.00(+0.00%) |
Jan 03, 2018 | 14.37 | 14.52 | 14.12 | 14.17 | 82,189 | -0.20(-1.37%) |
Jan 02, 2018 | 14.37 | 14.52 | 14.37 | 14.37 | 14,102 | +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 | 13,178 | +0.05(+0.34%) |
Dec 27, 2017 | 14.52 | 14.52 | 14.20 | 14.37 | 21,587 | -0.20(-1.36%) |
Dec 26, 2017 | 14.72 | 14.72 | 14.43 | 14.57 | 23,782 | -0.10(-0.67%) |
Dec 22, 2017 | 14.62 | 14.77 | 14.37 | 14.67 | 23,652 | +0.00(+0.00%) |
Dec 21, 2017 | 14.72 | 14.77 | 14.35 | 14.67 | 51,589 | -0.05(-0.34%) |
Dec 20, 2017 | 14.72 | 14.82 | 14.62 | 14.72 | 22,252 | +0.00(+0.00%) |
Dec 19, 2017 | 14.27 | 14.96 | 14.25 | 14.72 | 54,237 | +0.44(+3.11%) |
Dec 18, 2017 | 14.67 | 14.91 | 14.27 | 14.27 | 61,650 | -0.15(-1.03%) |
Dec 15, 2017 | 14.77 | 15.16 | 14.32 | 14.42 | 128,180 | -0.40(-2.67%) |
Dec 14, 2017 | 14.27 | 14.82 | 14.10 | 14.82 | 52,951 | +0.54(+3.81%) |
Dec 13, 2017 | 14.22 | 14.32 | 14.03 | 14.27 | 64,111 | +0.05(+0.35%) |
Dec 12, 2017 | 14.22 | 14.34 | 14.17 | 14.22 | 19,553 | +0.00(+0.00%) |
Dec 11, 2017 | 14.42 | 14.47 | 14.03 | 14.22 | 41,831 | -0.25(-1.71%) |
Dec 08, 2017 | 14.12 | 14.47 | 13.93 | 14.47 | 65,564 | +0.30(+2.09%) |
Dec 07, 2017 | 13.68 | 14.17 | 13.68 | 14.17 | 37,169 | +0.59(+4.36%) |
Dec 06, 2017 | 13.33 | 13.78 | 13.33 | 13.58 | 40,853 | -0.05(-0.36%) |
Dec 05, 2017 | 13.58 | 13.73 | 13.53 | 13.63 | 13,489 | +0.00(+0.00%) |
Dec 04, 2017 | 13.63 | 13.80 | 13.58 | 13.63 | 20,379 | +0.05(+0.36%) |
Dec 01, 2017 | 13.68 | 13.73 | 13.32 | 13.58 | 45,920 | -0.10(-0.72%) |
Nov 30, 2017 | 13.63 | 13.78 | 13.38 | 13.68 | 38,048 | +0.10(+0.73%) |
Nov 29, 2017 | 13.78 | 13.93 | 13.53 | 13.58 | 24,986 | -0.20(-1.43%) |
Nov 28, 2017 | 13.98 | 14.27 | 13.43 | 13.78 | 97,963 | -0.25(-1.76%) |
Nov 27, 2017 | 14.17 | 14.47 | 14.03 | 14.03 | 23,273 | -0.20(-1.39%) |
Nov 24, 2017 | 14.12 | 14.27 | 14.12 | 14.22 | 9,214 | +0.05(+0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.03 | 14.17 | 19,496 | -0.35(-2.38%) |
Nov 21, 2017 | 14.49 | 14.57 | 14.42 | 14.52 | 22,031 | -0.05(-0.34%) |
Nov 20, 2017 | 14.57 | 14.82 | 14.32 | 14.57 | 40,022 | +0.00(+0.00%) |
Nov 17, 2017 | 14.12 | 14.62 | 13.88 | 14.57 | 41,973 | +0.49(+3.51%) |
Nov 16, 2017 | 14.17 | 14.37 | 13.88 | 14.07 | 35,245 | -0.10(-0.70%) |
Nov 15, 2017 | 14.03 | 14.42 | 13.98 | 14.17 | 29,075 | +0.15(+1.06%) |
Nov 14, 2017 | 13.53 | 14.22 | 13.48 | 14.03 | 46,573 | +0.25(+1.79%) |
Nov 13, 2017 | 14.27 | 14.42 | 13.73 | 13.78 | 39,776 | -0.59(-4.12%) |
Nov 10, 2017 | 14.27 | 14.82 | 14.25 | 14.37 | 36,081 | +0.15(+1.04%) |
Nov 09, 2017 | 14.27 | 14.42 | 14.17 | 14.22 | 24,863 | +0.00(+0.00%) |
Nov 08, 2017 | 14.42 | 14.47 | 14.12 | 14.22 | 32,633 | -0.20(-1.37%) |
Nov 07, 2017 | 14.37 | 14.67 | 14.33 | 14.42 | 24,367 | +0.00(+0.00%) |
Nov 06, 2017 | 14.42 | 14.57 | 14.27 | 14.42 | 30,399 | +0.15(+1.04%) |
Nov 03, 2017 | 14.82 | 14.85 | 14.23 | 14.27 | 60,893 | -0.40(-2.69%) |
Nov 02, 2017 | 14.91 | 14.96 | 14.33 | 14.67 | 59,958 | -0.25(-1.66%) |
Nov 01, 2017 | 15.75 | 15.75 | 14.77 | 14.91 | 98,362 | -0.74(-4.73%) |
Oct 31, 2017 | 15.80 | 15.80 | 15.56 | 15.65 | 70,661 | -0.15(-0.94%) |
Oct 30, 2017 | 15.65 | 15.80 | 15.51 | 15.80 | 25,651 | +0.15(+0.95%) |
Oct 27, 2017 | 15.51 | 15.80 | 15.36 | 15.65 | 49,402 | +0.25(+1.60%) |
Oct 26, 2017 | 15.31 | 15.51 | 15.26 | 15.41 | 38,612 | +0.10(+0.64%) |
Oct 25, 2017 | 15.06 | 15.52 | 15.06 | 15.31 | 55,290 | +0.20(+1.31%) |
Oct 24, 2017 | 15.31 | 15.36 | 15.06 | 15.11 | 29,758 | -0.15(-0.97%) |
Oct 23, 2017 | 15.26 | 15.36 | 15.16 | 15.26 | 44,867 | -0.10(-0.64%) |
Oct 20, 2017 | 15.65 | 15.70 | 15.26 | 15.36 | 49,891 | -0.15(-0.96%) |
Oct 19, 2017 | 15.65 | 15.65 | 15.31 | 15.51 | 46,533 | -0.10(-0.63%) |
Oct 18, 2017 | 15.31 | 15.65 | 15.26 | 15.61 | 53,849 | +0.40(+2.60%) |
Oct 17, 2017 | 15.21 | 15.51 | 15.16 | 15.21 | 74,906 | -0.05(-0.32%) |
Oct 16, 2017 | 15.31 | 15.46 | 14.91 | 15.26 | 77,661 | +0.20(+1.31%) |
Oct 13, 2017 | 15.01 | 15.16 | 14.77 | 15.06 | 56,218 | +0.10(+0.66%) |
Oct 12, 2017 | 14.86 | 15.01 | 14.77 | 14.96 | 33,568 | +0.00(+0.00%) |
Oct 11, 2017 | 14.86 | 14.96 | 14.82 | 14.96 | 45,659 | +0.15(+1.00%) |
Oct 10, 2017 | 14.72 | 14.96 | 14.62 | 14.82 | 70,378 | +0.10(+0.67%) |
Oct 09, 2017 | 14.77 | 14.82 | 14.52 | 14.72 | 52,394 | -0.10(-0.67%) |
Oct 06, 2017 | 14.42 | 14.86 | 14.42 | 14.82 | 79,874 | +0.35(+2.39%) |
Oct 05, 2017 | 14.27 | 14.62 | 14.27 | 14.47 | 32,254 | +0.20(+1.38%) |
Oct 04, 2017 | 14.37 | 14.52 | 14.12 | 14.27 | 82,330 | -0.15(-1.03%) |
Oct 03, 2017 | 14.17 | 14.57 | 14.17 | 14.42 | 54,139 | +0.30(+2.10%) |
Oct 02, 2017 | 13.98 | 14.27 | 13.93 | 14.12 | 54,710 | +0.20(+1.42%) |
Sep 29, 2017 | 14.12 | 14.17 | 13.88 | 13.93 | 86,183 | -0.20(-1.40%) |
Sep 28, 2017 | 14.12 | 14.22 | 13.98 | 14.12 | 44,146 | -0.05(-0.35%) |
Sep 27, 2017 | 13.98 | 14.32 | 13.93 | 14.17 | 66,247 | +0.20(+1.41%) |
Sep 26, 2017 | 13.78 | 13.98 | 13.78 | 13.98 | 55,709 | +0.30(+2.17%) |
Sep 25, 2017 | 13.73 | 13.83 | 13.63 | 13.68 | 53,419 | -0.10(-0.72%) |
Sep 22, 2017 | 13.58 | 13.88 | 13.58 | 13.78 | 66,609 | +0.20(+1.45%) |
Sep 21, 2017 | 13.73 | 13.73 | 13.33 | 13.58 | 55,716 | -0.10(-0.72%) |
Sep 20, 2017 | 13.63 | 13.83 | 13.53 | 13.68 | 91,800 | +0.10(+0.73%) |
Sep 19, 2017 | 13.58 | 13.63 | 13.38 | 13.58 | 56,188 | +0.05(+0.37%) |
Sep 18, 2017 | 13.48 | 13.68 | 13.43 | 13.53 | 153,186 | +0.00(+0.00%) |
Sep 15, 2017 | 13.38 | 13.61 | 13.33 | 13.53 | 105,204 | +0.15(+1.11%) |
Sep 14, 2017 | 14.03 | 14.07 | 13.38 | 13.38 | 123,898 | -0.25(-1.81%) |
Sep 13, 2017 | 13.53 | 13.73 | 13.33 | 13.63 | 100,207 | +0.00(+0.00%) |
Sep 12, 2017 | 13.43 | 13.79 | 13.43 | 13.63 | 66,914 | +0.15(+1.10%) |
Sep 11, 2017 | 13.63 | 13.83 | 13.33 | 13.48 | 103,048 | -0.20(-1.44%) |
Sep 08, 2017 | 13.46 | 13.70 | 13.38 | 13.68 | 54,570 | +0.30(+2.21%) |
Sep 07, 2017 | 13.58 | 13.68 | 13.33 | 13.38 | 61,248 | -0.25(-1.81%) |
Sep 06, 2017 | 13.63 | 13.73 | 13.48 | 13.63 | 34,355 | -0.05(-0.36%) |
Sep 05, 2017 | 13.53 | 13.83 | 13.43 | 13.68 | 87,949 | +0.15(+1.10%) |
Sep 01, 2017 | 13.93 | 13.93 | 13.43 | 13.53 | 121,771 | -0.40(-2.84%) |
Aug 31, 2017 | 13.98 | 14.07 | 13.88 | 13.93 | 77,818 | +0.10(+0.71%) |
Aug 30, 2017 | 13.78 | 14.03 | 13.68 | 13.83 | 90,752 | +0.15(+1.08%) |
Aug 29, 2017 | 13.53 | 13.88 | 13.53 | 13.68 | 85,144 | +0.10(+0.73%) |
Aug 28, 2017 | 13.24 | 13.78 | 12.89 | 13.58 | 207,806 | +0.25(+1.85%) |
Aug 25, 2017 | 13.28 | 13.43 | 13.04 | 13.33 | 67,008 | +0.10(+0.75%) |
Aug 24, 2017 | 13.38 | 13.63 | 13.19 | 13.24 | 70,147 | -0.25(-1.83%) |
Aug 23, 2017 | 13.38 | 13.68 | 12.99 | 13.48 | 113,921 | +0.20(+1.49%) |
Aug 22, 2017 | 13.63 | 13.78 | 13.19 | 13.28 | 104,448 | -0.25(-1.82%) |
Aug 21, 2017 | 13.48 | 13.78 | 13.48 | 13.53 | 220,528 | +0.05(+0.37%) |
Aug 18, 2017 | 13.33 | 13.58 | 13.33 | 13.48 | 150,796 | +0.15(+1.11%) |
Aug 17, 2017 | 13.68 | 13.83 | 13.33 | 13.33 | 763,645 | -2.12(-13.74%) |
Aug 16, 2017 | 15.65 | 15.75 | 15.31 | 15.46 | 84,513 | -0.25(-1.57%) |
Aug 15, 2017 | 15.75 | 16.35 | 15.58 | 15.70 | 127,266 | -0.10(-0.63%) |
Aug 14, 2017 | 15.46 | 16.00 | 15.46 | 15.80 | 160,813 | +0.30(+1.91%) |
Aug 11, 2017 | 15.51 | 16.00 | 15.31 | 15.51 | 133,675 | -0.10(-0.63%) |
Aug 10, 2017 | 15.46 | 15.85 | 15.36 | 15.61 | 116,360 | +0.15(+0.96%) |
Aug 09, 2017 | 15.06 | 15.95 | 15.02 | 15.46 | 227,484 | +0.25(+1.62%) |
Aug 08, 2017 | 15.46 | 15.46 | 15.01 | 15.21 | 60,766 | -0.05(-0.32%) |
Aug 07, 2017 | 14.96 | 15.56 | 14.94 | 15.26 | 116,212 | +0.05(+0.32%) |
Aug 04, 2017 | 15.51 | 14.91 | 15.21 | 84,046 | +0.30(+1.99%) | |
Aug 03, 2017 | 15.06 | 15.16 | 14.17 | 14.91 | 164,297 | -0.20(-1.31%) |
Aug 02, 2017 | 15.21 | 15.41 | 14.93 | 15.11 | 89,745 | -0.25(-1.61%) |
Aug 01, 2017 | 14.86 | 15.56 | 14.86 | 15.36 | 73,689 | +0.49(+3.32%) |
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.86 | 177,977 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.65 | 14.03 | 15.26 | 206,672 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,266 | -0.49(-3.10%) |
Jul 26, 2017 | 15.75 | 16.00 | 15.26 | 15.95 | 169,644 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,408 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.70 | 144,416 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,848 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,649 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,623 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,199 | +0.15(+0.92%) |
Jul 17, 2017 | 15.75 | 16.69 | 15.46 | 16.10 | 267,440 | +0.69(+4.49%) |
Jul 14, 2017 | 14.86 | 15.95 | 14.57 | 15.41 | 215,909 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.96 | 14.47 | 14.82 | 128,544 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,064 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.07 | 15.56 | 15.95 | 166,970 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.75 | 15.17 | 15.56 | 177,039 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,281 | +0.20(+1.33%) |
Jul 06, 2017 | 14.96 | 15.31 | 14.77 | 14.86 | 230,232 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,797 | +0.35(+2.40%) |
Jul 03, 2017 | 14.52 | 15.06 | 14.37 | 14.42 | 169,120 | +0.10(+0.69%) |
Jun 30, 2017 | 14.32 | 14.42 | 14.12 | 14.32 | 82,795 | +0.10(+0.69%) |
Jun 29, 2017 | 14.32 | 14.35 | 13.98 | 14.22 | 67,813 | +0.25(+1.77%) |
Jun 28, 2017 | 13.48 | 14.37 | 13.48 | 13.98 | 95,958 | +0.49(+3.66%) |
Jun 27, 2017 | 12.99 | 13.53 | 12.99 | 13.48 | 113,068 | +0.54(+4.20%) |
Jun 26, 2017 | 12.89 | 12.94 | 12.69 | 12.94 | 23,619 | +0.10(+0.77%) |
Jun 23, 2017 | 12.84 | 12.89 | 12.74 | 12.84 | 21,862 | +0.05(+0.39%) |
Jun 22, 2017 | 12.74 | 12.89 | 12.74 | 12.79 | 16,050 | +0.00(+0.00%) |
Jun 21, 2017 | 13.04 | 13.04 | 12.64 | 12.79 | 29,289 | -0.25(-1.89%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.74 | 13.04 | 22,684 | +0.00(+0.00%) |
Jun 19, 2017 | 12.74 | 13.09 | 12.59 | 13.04 | 85,605 | +0.40(+3.13%) |
Jun 16, 2017 | 12.79 | 12.79 | 12.35 | 12.64 | 50,439 | -0.10(-0.78%) |
Jun 15, 2017 | 12.49 | 13.04 | 12.35 | 12.74 | 287,467 | +1.04(+8.86%) |
Jun 14, 2017 | 11.70 | 11.70 | 11.40 | 11.70 | 40,062 | +0.09(+0.77%) |
Jun 13, 2017 | 11.61 | 11.65 | 11.51 | 11.62 | 13,676 | +0.01(+0.09%) |
Jun 12, 2017 | 11.31 | 11.61 | 11.31 | 11.61 | 14,799 | +0.35(+3.07%) |
Jun 09, 2017 | 11.20 | 11.31 | 11.20 | 11.26 | 5,313 | +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(+0.88%) |
Jun 06, 2017 | 11.22 | 11.22 | 11.06 | 11.16 | 5,933 | -0.25(-2.16%) |
Jun 05, 2017 | 11.57 | 11.61 | 11.41 | 11.41 | 7,271 | -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 | 11.47 | 11.47 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,004 | +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 | 11.65 | 11.46 | 11.56 | 18,410 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,475 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,597 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,475 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.86 | 10.57 | 10.67 | 21,196 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,393 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,450 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,358 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,454 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.86 | 11.65 | 263,469 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.86 | 9,519 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,354 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.86 | 27,249 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,536 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,986 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,547 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,726 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,289 | +0.40(+3.81%) |
May 01, 2017 | 10.04 | 10.47 | 10.04 | 10.37 | 13,014 | -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 | 9.926 | 10.37 | 15,559 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,403 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,630 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,170 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.976 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,370 | +0.15(+1.48%) |
Apr 19, 2017 | 9.976 | 10.03 | 9.976 | 10.03 | 1,279 | +0.05(+0.50%) |
Apr 18, 2017 | 9.877 | 10.07 | 9.877 | 9.976 | 20,702 | +0.00(+0.00%) |
Apr 17, 2017 | 9.828 | 9.976 | 9.778 | 9.976 | 22,883 | +0.05(+0.50%) |
Apr 13, 2017 | 9.877 | 9.976 | 9.828 | 9.926 | 9,349 | +0.00(+0.00%) |
Apr 12, 2017 | 9.921 | 9.976 | 9.828 | 9.926 | 16,948 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.926 | 9.926 | 21,500 | -0.10(-0.99%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.877 | 10.03 | 29,972 | -0.30(-2.87%) |
Apr 07, 2017 | 10.14 | 10.67 | 10.07 | 10.32 | 104,762 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,206 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.976 | 10.17 | 26,862 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,454 | -0.30(-2.84%) |