Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) | |
Mar 28, 2018 | 14.75 | 15.00 | 14.40 | 14.75 | 70,733 | +0.00(+0.00%) |
Mar 27, 2018 | 15.05 | 15.25 | 14.61 | 14.75 | 74,457 | -0.35(-2.32%) |
Mar 26, 2018 | 15.70 | 16.00 | 14.90 | 15.10 | 221,769 | -0.45(-2.89%) |
Mar 23, 2018 | 16.05 | 16.25 | 15.50 | 15.55 | 105,033 | -0.50(-3.12%) |
Mar 22, 2018 | 16.05 | 16.40 | 15.85 | 16.05 | 127,443 | -0.30(-1.83%) |
Mar 21, 2018 | 16.20 | 16.50 | 16.15 | 16.35 | 45,903 | +0.10(+0.62%) |
Mar 20, 2018 | 16.05 | 16.45 | 15.90 | 16.25 | 77,006 | +0.05(+0.31%) |
Mar 19, 2018 | 16.15 | 16.30 | 15.95 | 16.20 | 74,175 | -0.10(-0.61%) |
Mar 16, 2018 | 16.10 | 16.45 | 16.05 | 16.30 | 150,340 | +0.15(+0.93%) |
Mar 15, 2018 | 16.00 | 16.20 | 16.00 | 16.15 | 67,135 | +0.20(+1.25%) |
Mar 14, 2018 | 15.95 | 16.05 | 15.80 | 15.95 | 47,888 | +0.05(+0.31%) |
Mar 13, 2018 | 15.90 | 16.15 | 15.90 | 15.90 | 70,052 | +0.00(+0.00%) |
Mar 12, 2018 | 16.00 | 16.35 | 15.70 | 15.90 | 104,820 | -0.05(-0.31%) |
Mar 09, 2018 | 15.45 | 16.00 | 15.05 | 15.95 | 112,038 | +0.55(+3.57%) |
Mar 08, 2018 | 15.70 | 15.70 | 15.10 | 15.40 | 67,640 | +0.10(+0.65%) |
Mar 07, 2018 | 15.05 | 15.35 | 14.80 | 15.30 | 72,724 | +0.25(+1.66%) |
Mar 06, 2018 | 14.75 | 15.10 | 14.25 | 15.05 | 155,921 | +0.40(+2.73%) |
Mar 05, 2018 | 14.35 | 14.80 | 14.20 | 14.65 | 85,992 | +0.30(+2.09%) |
Mar 02, 2018 | 14.50 | 14.50 | 13.95 | 14.35 | 129,070 | -0.15(-1.03%) |
Mar 01, 2018 | 15.50 | 15.85 | 14.30 | 14.50 | 251,248 | -1.20(-7.64%) |
Feb 28, 2018 | 15.90 | 16.40 | 15.65 | 15.70 | 82,123 | -0.25(-1.57%) |
Feb 27, 2018 | 15.95 | 16.15 | 15.80 | 15.95 | 84,957 | -0.05(-0.31%) |
Feb 26, 2018 | 15.55 | 16.05 | 15.35 | 16.00 | 46,461 | +0.45(+2.89%) |
Feb 23, 2018 | 15.45 | 15.60 | 15.10 | 15.55 | 39,774 | +0.20(+1.30%) |
Feb 22, 2018 | 15.55 | 15.60 | 15.25 | 15.35 | 124,704 | -0.05(-0.32%) |
Feb 21, 2018 | 15.20 | 15.60 | 15.20 | 15.40 | 91,134 | +0.30(+1.99%) |
Feb 20, 2018 | 15.00 | 15.20 | 15.00 | 15.10 | 61,209 | -0.05(-0.33%) |
Feb 16, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.25 | 15.20 | 15.10 | 96,447 | -0.10(-0.66%) | |
Feb 14, 2018 | 15.00 | 15.30 | 14.90 | 15.20 | 77,104 | +0.00(+0.00%) |
Feb 13, 2018 | 15.10 | 15.30 | 15.00 | 15.20 | 57,358 | -0.10(-0.65%) |
Feb 12, 2018 | 15.35 | 15.60 | 14.51 | 15.30 | 92,715 | -0.05(-0.33%) |
Feb 09, 2018 | 15.00 | 15.50 | 14.75 | 15.35 | 127,173 | +0.40(+2.68%) |
Feb 08, 2018 | 15.50 | 14.90 | 14.95 | 91,632 | -0.55(-3.55%) | |
Feb 07, 2018 | 15.45 | 15.45 | 15.35 | 15.50 | 113,614 | -0.05(-0.32%) |
Feb 06, 2018 | 15.00 | 15.55 | 14.85 | 15.55 | 236,438 | +0.20(+1.30%) |
Feb 05, 2018 | 15.20 | 15.65 | 15.05 | 15.35 | 129,976 | +0.05(+0.33%) |
Feb 02, 2018 | 15.30 | 15.60 | 15.05 | 15.30 | 117,804 | -0.15(-0.97%) |
Feb 01, 2018 | 15.55 | 15.55 | 14.25 | 15.45 | 123,445 | -0.25(-1.59%) |
Jan 31, 2018 | 16.15 | 16.20 | 15.40 | 15.70 | 109,554 | -0.40(-2.48%) |
Jan 30, 2018 | 15.85 | 16.30 | 15.61 | 16.10 | 103,867 | -0.05(-0.31%) |
Jan 29, 2018 | 16.45 | 16.75 | 16.10 | 16.15 | 92,438 | -0.30(-1.82%) |
Jan 26, 2018 | 15.90 | 16.90 | 15.70 | 16.45 | 387,519 | +0.65(+4.11%) |
Jan 25, 2018 | 15.80 | 15.95 | 15.65 | 15.80 | 97,800 | +0.10(+0.64%) |
Jan 24, 2018 | 16.00 | 16.00 | 15.60 | 15.70 | 99,807 | -0.20(-1.26%) |
Jan 23, 2018 | 15.85 | 16.00 | 15.55 | 15.90 | 126,707 | -0.05(-0.31%) |
Jan 22, 2018 | 16.20 | 16.20 | 15.80 | 15.95 | 54,611 | -0.25(-1.54%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.75 | 16.20 | 252,681 | +0.30(+1.89%) |
Jan 18, 2018 | 15.60 | 15.95 | 15.45 | 15.90 | 74,071 | +0.20(+1.27%) |
Jan 17, 2018 | 15.65 | 15.90 | 15.55 | 15.70 | 89,416 | +0.20(+1.29%) |
Jan 16, 2018 | 16.20 | 16.25 | 15.50 | 15.50 | 97,274 | -0.70(-4.32%) |
Jan 12, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.05(+0.31%) | |
Jan 11, 2018 | 16.05 | 16.30 | 15.95 | 16.15 | 84,315 | +0.10(+0.62%) |
Jan 10, 2018 | 16.55 | 16.55 | 16.00 | 16.05 | 60,359 | -0.45(-2.73%) |
Jan 09, 2018 | 16.15 | 16.70 | 16.15 | 16.50 | 98,100 | +0.35(+2.17%) |
Jan 08, 2018 | 15.75 | 16.15 | 15.65 | 16.15 | 124,166 | +0.35(+2.22%) |
Jan 05, 2018 | 15.70 | 15.95 | 15.70 | 15.80 | 84,881 | +0.15(+0.96%) |
Jan 04, 2018 | 15.65 | 15.95 | 15.40 | 15.65 | 71,144 | +0.05(+0.32%) |
Jan 03, 2018 | 15.85 | 16.00 | 15.50 | 15.60 | 68,251 | -0.30(-1.89%) |
Jan 02, 2018 | 15.65 | 16.00 | 15.55 | 15.90 | 86,458 | +0.40(+2.58%) |
Dec 29, 2017 | 15.50 | 15.50 | 15.50 | 0 | -0.40(-2.52%) | |
Dec 28, 2017 | 16.15 | 16.25 | 15.82 | 15.90 | 57,952 | -0.25(-1.55%) |
Dec 27, 2017 | 16.05 | 16.35 | 15.90 | 16.15 | 189,010 | +0.05(+0.31%) |
Dec 26, 2017 | 15.85 | 16.25 | 15.80 | 16.10 | 68,271 | +0.35(+2.22%) |
Dec 22, 2017 | 15.90 | 15.90 | 15.60 | 15.75 | 43,880 | -0.20(-1.25%) |
Dec 21, 2017 | 16.25 | 16.35 | 15.90 | 15.95 | 103,924 | -0.20(-1.24%) |
Dec 20, 2017 | 16.00 | 16.32 | 16.00 | 16.15 | 71,417 | +0.15(+0.94%) |
Dec 19, 2017 | 16.25 | 16.25 | 15.85 | 16.00 | 68,799 | -0.15(-0.93%) |
Dec 18, 2017 | 16.15 | 16.70 | 16.09 | 16.15 | 117,779 | +0.10(+0.62%) |
Dec 15, 2017 | 15.95 | 16.15 | 15.85 | 16.05 | 202,841 | +0.10(+0.63%) |
Dec 14, 2017 | 16.05 | 16.10 | 15.75 | 15.95 | 84,862 | -0.05(-0.31%) |
Dec 13, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 141,257 | +0.00(+0.00%) |
Dec 12, 2017 | 16.05 | 16.65 | 15.95 | 16.00 | 133,419 | +0.00(+0.00%) |
Dec 11, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 85,743 | -0.15(-0.93%) |
Dec 08, 2017 | 16.85 | 16.85 | 16.10 | 16.15 | 145,949 | -0.70(-4.15%) |
Dec 07, 2017 | 16.75 | 16.85 | 16.60 | 16.85 | 276,727 | +0.15(+0.90%) |
Dec 06, 2017 | 16.50 | 16.75 | 16.65 | 16.70 | 129,641 | +0.05(+0.30%) |
Dec 05, 2017 | 16.55 | 17.00 | 16.50 | 16.65 | 114,973 | +0.00(+0.00%) |
Dec 04, 2017 | 16.95 | 16.60 | 16.65 | 110,685 | -0.30(-1.77%) | |
Dec 01, 2017 | 17.25 | 17.25 | 16.45 | 16.95 | 158,337 | -0.40(-2.31%) |
Nov 30, 2017 | 17.50 | 17.60 | 17.10 | 17.35 | 155,442 | -0.05(-0.29%) |
Nov 29, 2017 | 16.60 | 17.50 | 16.50 | 17.40 | 267,020 | +0.70(+4.19%) |
Nov 28, 2017 | 16.50 | 16.75 | 16.35 | 16.70 | 101,295 | +0.05(+0.30%) |
Nov 27, 2017 | 16.20 | 16.75 | 16.16 | 16.65 | 186,216 | +0.40(+2.46%) |
Nov 24, 2017 | 16.60 | 16.60 | 16.15 | 16.25 | 90,045 | -0.30(-1.81%) |
Nov 22, 2017 | 16.60 | 16.75 | 16.48 | 16.55 | 142,718 | -0.15(-0.90%) |
Nov 21, 2017 | 16.45 | 16.70 | 16.25 | 16.70 | 155,773 | +0.35(+2.14%) |
Nov 20, 2017 | 16.50 | 16.70 | 16.00 | 16.35 | 170,799 | +0.05(+0.31%) |
Nov 17, 2017 | 15.60 | 16.55 | 15.25 | 16.30 | 471,431 | +0.85(+5.50%) |
Nov 16, 2017 | 15.45 | 15.70 | 15.21 | 15.45 | 330,042 | +0.10(+0.65%) |
Nov 15, 2017 | 15.15 | 15.50 | 15.05 | 15.35 | 419,753 | +0.15(+0.99%) |
Nov 14, 2017 | 15.15 | 15.35 | 14.85 | 15.20 | 177,535 | -0.05(-0.33%) |
Nov 13, 2017 | 14.75 | 15.60 | 14.75 | 15.25 | 321,351 | +0.30(+2.01%) |
Nov 10, 2017 | 15.50 | 15.50 | 14.90 | 14.95 | 308,372 | -0.50(-3.24%) |
Nov 09, 2017 | 14.00 | 15.80 | 14.00 | 15.45 | 635,390 | +1.80(+13.19%) |
Nov 08, 2017 | 13.65 | 13.75 | 13.45 | 13.65 | 101,919 | -0.15(-1.09%) |
Nov 07, 2017 | 13.75 | 14.00 | 13.55 | 13.80 | 175,164 | +0.15(+1.10%) |
Nov 06, 2017 | 12.60 | 13.75 | 12.55 | 13.65 | 195,738 | +1.05(+8.33%) |
Nov 03, 2017 | 12.85 | 13.20 | 12.55 | 12.60 | 173,749 | -0.35(-2.70%) |
Nov 02, 2017 | 13.00 | 13.10 | 12.75 | 12.95 | 97,163 | -0.15(-1.15%) |
Nov 01, 2017 | 13.30 | 13.35 | 12.85 | 13.10 | 42,701 | -0.15(-1.13%) |
Oct 31, 2017 | 13.30 | 13.55 | 13.20 | 13.25 | 59,672 | +0.10(+0.76%) |
Oct 30, 2017 | 13.35 | 13.35 | 12.95 | 13.15 | 36,344 | -0.30(-2.23%) |
Oct 27, 2017 | 13.20 | 13.60 | 13.05 | 13.45 | 98,244 | +0.30(+2.28%) |
Oct 26, 2017 | 13.00 | 13.18 | 12.76 | 13.15 | 48,225 | +0.15(+1.15%) |
Oct 25, 2017 | 12.80 | 13.15 | 12.70 | 13.00 | 35,262 | +0.20(+1.56%) |
Oct 24, 2017 | 13.10 | 12.65 | 12.80 | 68,823 | +0.05(+0.39%) | |
Oct 23, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 36,050 | -0.20(-1.54%) |
Oct 20, 2017 | 12.65 | 13.00 | 12.40 | 12.95 | 97,438 | +0.50(+4.02%) |
Oct 19, 2017 | 12.70 | 12.78 | 12.30 | 12.45 | 57,606 | -0.30(-2.35%) |
Oct 18, 2017 | 13.20 | 13.20 | 12.70 | 12.75 | 66,059 | -0.30(-2.30%) |
Oct 17, 2017 | 13.60 | 13.65 | 12.95 | 13.05 | 95,103 | -0.50(-3.69%) |
Oct 16, 2017 | 13.35 | 13.65 | 13.15 | 13.55 | 40,146 | +0.20(+1.50%) |
Oct 13, 2017 | 13.45 | 13.47 | 13.25 | 13.35 | 33,013 | -0.10(-0.74%) |
Oct 12, 2017 | 13.55 | 13.70 | 13.25 | 13.45 | 38,431 | +0.00(+0.00%) |
Oct 11, 2017 | 13.30 | 13.60 | 13.20 | 13.45 | 115,652 | +0.15(+1.13%) |
Oct 10, 2017 | 13.40 | 13.45 | 13.08 | 13.30 | 65,718 | -0.10(-0.75%) |
Oct 09, 2017 | 13.65 | 13.70 | 13.25 | 13.40 | 47,576 | -0.30(-2.19%) |
Oct 06, 2017 | 13.70 | 13.95 | 13.65 | 13.70 | 66,732 | -0.05(-0.36%) |
Oct 05, 2017 | 13.40 | 13.90 | 13.40 | 13.75 | 100,659 | +0.35(+2.61%) |
Oct 04, 2017 | 13.55 | 13.75 | 13.35 | 13.40 | 115,461 | -0.10(-0.74%) |
Oct 03, 2017 | 13.20 | 13.57 | 12.85 | 13.50 | 121,436 | +0.25(+1.89%) |
Oct 02, 2017 | 12.50 | 13.32 | 12.45 | 13.25 | 197,589 | +0.80(+6.43%) |
Sep 29, 2017 | 12.50 | 12.60 | 12.40 | 12.45 | 63,037 | -0.10(-0.80%) |
Sep 28, 2017 | 12.80 | 12.80 | 12.45 | 12.55 | 194,264 | -0.25(-1.95%) |
Sep 27, 2017 | 12.05 | 12.85 | 11.95 | 12.80 | 153,549 | +0.85(+7.11%) |
Sep 26, 2017 | 11.95 | 12.05 | 11.90 | 11.95 | 97,204 | +0.05(+0.42%) |
Sep 25, 2017 | 11.75 | 12.00 | 11.50 | 11.90 | 205,656 | +1.00(+9.17%) |
Sep 22, 2017 | 10.80 | 11.00 | 10.75 | 10.90 | 40,687 | +0.05(+0.46%) |
Sep 21, 2017 | 10.90 | 11.15 | 10.75 | 10.85 | 79,412 | -0.10(-0.91%) |
Sep 20, 2017 | 11.00 | 11.10 | 10.75 | 10.95 | 77,362 | -0.10(-0.90%) |
Sep 19, 2017 | 11.35 | 11.35 | 10.90 | 11.05 | 174,750 | -0.25(-2.21%) |
Sep 18, 2017 | 11.25 | 11.60 | 11.25 | 11.30 | 82,943 | +0.10(+0.89%) |
Sep 15, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 242,507 | -0.20(-1.75%) |
Sep 14, 2017 | 11.65 | 11.80 | 11.35 | 11.40 | 97,600 | -0.25(-2.15%) |
Sep 13, 2017 | 11.75 | 12.00 | 11.60 | 11.65 | 96,981 | -0.15(-1.27%) |
Sep 12, 2017 | 11.90 | 12.05 | 11.75 | 11.80 | 66,803 | -0.05(-0.42%) |
Sep 11, 2017 | 12.05 | 12.07 | 11.75 | 11.85 | 50,905 | -0.05(-0.42%) |
Sep 08, 2017 | 11.85 | 12.05 | 11.80 | 11.90 | 41,552 | +0.00(+0.00%) |
Sep 07, 2017 | 12.05 | 12.20 | 11.85 | 11.90 | 71,998 | -0.15(-1.24%) |
Sep 06, 2017 | 12.20 | 11.85 | 12.05 | 49,665 | +0.10(+0.84%) | |
Sep 05, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 47,704 | -0.05(-0.42%) |
Sep 01, 2017 | 11.95 | 12.00 | 11.75 | 12.00 | 43,645 | +0.05(+0.42%) |
Aug 31, 2017 | 12.00 | 12.20 | 11.86 | 11.95 | 83,499 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.10 | 11.75 | 11.95 | 61,493 | -0.10(-0.83%) |
Aug 29, 2017 | 11.85 | 12.05 | 11.65 | 12.05 | 60,246 | +0.10(+0.84%) |
Aug 28, 2017 | 11.95 | 12.05 | 11.88 | 11.95 | 43,600 | +0.00(+0.00%) |
Aug 25, 2017 | 11.90 | 12.00 | 11.82 | 11.95 | 55,268 | +0.10(+0.84%) |
Aug 24, 2017 | 11.70 | 11.90 | 11.55 | 11.85 | 78,958 | +0.20(+1.72%) |
Aug 23, 2017 | 11.70 | 11.83 | 11.40 | 11.65 | 97,382 | -0.25(-2.10%) |
Aug 22, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 159,941 | +0.05(+0.42%) |
Aug 21, 2017 | 11.75 | 11.95 | 11.60 | 11.85 | 93,415 | +0.10(+0.85%) |
Aug 18, 2017 | 11.45 | 11.90 | 11.45 | 11.75 | 127,199 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 11.90 | 11.55 | 11.60 | 119,259 | -0.30(-2.52%) |
Aug 16, 2017 | 11.85 | 12.05 | 11.85 | 11.90 | 166,553 | +0.10(+0.85%) |
Aug 15, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 106,492 | -0.10(-0.84%) |
Aug 14, 2017 | 11.75 | 12.35 | 11.55 | 11.90 | 215,702 | +0.15(+1.28%) |
Aug 11, 2017 | 10.90 | 11.90 | 10.90 | 11.75 | 269,882 | +0.90(+8.29%) |
Aug 10, 2017 | 10.60 | 11.00 | 10.55 | 10.85 | 123,864 | +0.15(+1.40%) |
Aug 09, 2017 | 10.50 | 10.85 | 10.45 | 10.70 | 72,680 | +0.05(+0.47%) |
Aug 08, 2017 | 10.45 | 10.90 | 10.25 | 10.65 | 60,927 | +0.25(+2.40%) |
Aug 07, 2017 | 10.35 | 10.50 | 10.25 | 10.40 | 37,349 | +0.00(+0.00%) |
Aug 04, 2017 | 10.70 | 10.30 | 10.40 | 39,710 | -0.20(-1.89%) | |
Aug 03, 2017 | 10.95 | 10.95 | 10.50 | 10.60 | 66,760 | +0.05(+0.47%) |
Aug 02, 2017 | 10.80 | 11.00 | 10.35 | 10.55 | 173,644 | -0.20(-1.86%) |
Aug 01, 2017 | 10.35 | 10.80 | 10.15 | 10.75 | 65,101 | +0.50(+4.88%) |
Jul 31, 2017 | 10.30 | 10.40 | 10.25 | 10.25 | 43,929 | -0.05(-0.49%) |
Jul 28, 2017 | 10.15 | 10.55 | 10.15 | 10.30 | 34,994 | +0.10(+0.98%) |
Jul 27, 2017 | 10.15 | 10.40 | 9.950 | 10.20 | 57,904 | +0.00(+0.00%) |
Jul 26, 2017 | 10.20 | 10.35 | 10.10 | 10.20 | 70,595 | +0.00(+0.00%) |
Jul 25, 2017 | 10.15 | 10.30 | 10.10 | 10.20 | 42,740 | +0.05(+0.49%) |
Jul 24, 2017 | 10.10 | 10.25 | 9.880 | 10.15 | 50,899 | +0.10(+1.00%) |
Jul 21, 2017 | 10.45 | 10.45 | 10.00 | 10.05 | 132,240 | -0.25(-2.43%) |
Jul 20, 2017 | 10.45 | 10.20 | 10.30 | 19,735 | -0.05(-0.48%) | |
Jul 19, 2017 | 10.35 | 10.55 | 10.25 | 10.35 | 49,883 | -0.05(-0.48%) |
Jul 18, 2017 | 10.50 | 10.55 | 10.30 | 10.40 | 45,753 | -0.15(-1.42%) |
Jul 17, 2017 | 10.50 | 10.71 | 10.35 | 10.55 | 72,923 | +0.10(+0.96%) |
Jul 14, 2017 | 10.40 | 10.55 | 10.35 | 10.45 | 36,479 | -0.05(-0.48%) |
Jul 13, 2017 | 10.15 | 10.50 | 10.00 | 10.50 | 175,630 | +0.30(+2.94%) |
Jul 12, 2017 | 10.30 | 10.60 | 10.12 | 10.20 | 105,789 | -0.10(-0.97%) |
Jul 11, 2017 | 10.20 | 10.50 | 10.20 | 10.30 | 42,909 | +0.10(+0.98%) |
Jul 10, 2017 | 10.10 | 10.35 | 10.05 | 10.20 | 58,929 | +0.00(+0.00%) |
Jul 07, 2017 | 9.900 | 10.25 | 9.850 | 10.20 | 42,207 | +0.30(+3.03%) |
Jul 06, 2017 | 10.05 | 10.20 | 9.850 | 9.900 | 54,541 | -0.25(-2.46%) |
Jul 05, 2017 | 10.50 | 10.55 | 10.10 | 10.15 | 41,054 | -0.40(-3.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.45 | 10.55 | 24,638 | -0.25(-2.31%) |
Jun 30, 2017 | 10.85 | 11.05 | 10.75 | 10.80 | 78,226 | -0.05(-0.46%) |
Jun 29, 2017 | 10.85 | 10.95 | 10.65 | 10.85 | 47,002 | +0.00(+0.00%) |
Jun 28, 2017 | 10.65 | 10.85 | 10.60 | 10.85 | 61,416 | +0.20(+1.88%) |
Jun 27, 2017 | 10.70 | 10.80 | 10.57 | 10.65 | 48,473 | +0.00(+0.00%) |
Jun 26, 2017 | 10.85 | 10.90 | 10.65 | 10.65 | 38,473 | -0.25(-2.29%) |
Jun 23, 2017 | 10.80 | 11.05 | 10.45 | 10.90 | 414,904 | +0.10(+0.93%) |
Jun 22, 2017 | 9.750 | 10.95 | 9.700 | 10.80 | 180,089 | +0.95(+9.64%) |
Jun 21, 2017 | 9.800 | 9.950 | 9.700 | 9.850 | 97,826 | +0.05(+0.51%) |
Jun 20, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 54,671 | +0.00(+0.00%) |
Jun 19, 2017 | 9.600 | 9.850 | 9.600 | 9.800 | 43,730 | +0.20(+2.08%) |
Jun 16, 2017 | 9.500 | 9.750 | 9.500 | 9.600 | 140,151 | -0.10(-1.03%) |
Jun 15, 2017 | 9.450 | 10.00 | 9.414 | 9.700 | 134,618 | +0.15(+1.57%) |
Jun 14, 2017 | 9.650 | 9.750 | 9.500 | 9.550 | 59,670 | -0.05(-0.52%) |
Jun 13, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 217,635 | +0.05(+0.52%) |
Jun 12, 2017 | 9.100 | 9.550 | 9.050 | 9.550 | 130,378 | +0.45(+4.95%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.050 | 9.100 | 128,463 | -0.05(-0.55%) |
Jun 08, 2017 | 9.050 | 9.250 | 8.950 | 9.150 | 105,273 | +0.05(+0.55%) |
Jun 07, 2017 | 9.150 | 9.250 | 9.000 | 9.100 | 70,635 | +0.00(+0.00%) |
Jun 06, 2017 | 9.250 | 9.400 | 9.000 | 9.100 | 60,513 | -0.25(-2.67%) |
Jun 05, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 76,808 | -0.05(-0.53%) |
Jun 02, 2017 | 9.150 | 9.550 | 9.150 | 9.400 | 91,684 | +0.10(+1.08%) |
Jun 01, 2017 | 9.050 | 9.450 | 9.050 | 9.300 | 75,530 | +0.15(+1.64%) |
May 31, 2017 | 9.100 | 9.250 | 9.050 | 9.150 | 52,205 | +0.05(+0.55%) |
May 30, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 52,624 | -0.25(-2.67%) |
May 26, 2017 | 9.350 | 9.555 | 9.200 | 9.350 | 67,787 | +0.10(+1.08%) |
May 25, 2017 | 9.250 | 9.300 | 9.109 | 9.250 | 39,743 | +0.00(+0.00%) |
May 24, 2017 | 9.250 | 9.400 | 9.200 | 9.250 | 43,703 | -0.05(-0.54%) |
May 23, 2017 | 9.550 | 9.550 | 9.250 | 9.300 | 58,013 | -0.20(-2.11%) |
May 22, 2017 | 9.550 | 9.550 | 9.450 | 9.500 | 45,371 | -0.05(-0.52%) |
May 19, 2017 | 9.900 | 9.900 | 9.500 | 9.550 | 79,898 | -0.35(-3.54%) |
May 18, 2017 | 9.400 | 9.900 | 9.400 | 9.900 | 209,247 | +0.30(+3.13%) |
May 17, 2017 | 9.600 | 9.700 | 9.550 | 9.600 | 80,054 | -0.15(-1.54%) |
May 16, 2017 | 9.800 | 9.800 | 9.500 | 9.750 | 41,935 | -0.05(-0.51%) |
May 15, 2017 | 9.550 | 10.15 | 9.550 | 9.800 | 118,051 | +0.30(+3.16%) |
May 12, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 157,466 | +0.05(+0.53%) |
May 11, 2017 | 9.650 | 9.900 | 9.450 | 9.450 | 76,165 | -0.20(-2.07%) |
May 10, 2017 | 9.700 | 9.800 | 9.640 | 9.650 | 63,945 | -0.10(-1.03%) |
May 09, 2017 | 10.10 | 10.10 | 9.650 | 9.750 | 93,219 | -0.35(-3.47%) |
May 08, 2017 | 10.05 | 10.15 | 9.850 | 10.10 | 49,337 | +0.00(+0.00%) |
May 05, 2017 | 10.05 | 10.25 | 10.00 | 10.10 | 56,184 | -0.05(-0.49%) |
May 04, 2017 | 10.50 | 10.70 | 10.03 | 10.15 | 51,171 | -0.15(-1.46%) |
May 03, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 84,154 | -0.15(-1.44%) |
May 02, 2017 | 10.70 | 10.90 | 10.40 | 10.45 | 84,306 | -0.30(-2.79%) |
May 01, 2017 | 10.50 | 11.05 | 10.45 | 10.75 | 120,422 | +0.35(+3.37%) |
Apr 28, 2017 | 10.65 | 10.65 | 10.15 | 10.40 | 88,932 | -0.25(-2.35%) |
Apr 27, 2017 | 10.65 | 10.80 | 10.50 | 10.65 | 83,002 | +0.05(+0.47%) |
Apr 26, 2017 | 10.10 | 10.75 | 10.05 | 10.60 | 179,116 | +0.60(+6.00%) |
Apr 25, 2017 | 9.700 | 10.12 | 9.700 | 10.00 | 61,094 | +0.40(+4.17%) |
Apr 24, 2017 | 9.550 | 9.600 | 9.400 | 9.600 | 73,500 | +0.20(+2.13%) |
Apr 21, 2017 | 9.550 | 9.550 | 9.400 | 9.400 | 66,732 | -0.15(-1.57%) |
Apr 20, 2017 | 9.450 | 9.600 | 9.450 | 9.550 | 63,523 | +0.05(+0.53%) |
Apr 19, 2017 | 9.500 | 9.500 | 9.425 | 9.500 | 46,307 | +0.05(+0.53%) |
Apr 18, 2017 | 9.500 | 9.500 | 9.350 | 9.450 | 50,710 | +0.00(+0.00%) |
Apr 17, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 40,980 | +0.15(+1.61%) |
Apr 13, 2017 | 9.500 | 9.550 | 9.250 | 9.300 | 45,091 | -0.20(-2.11%) |
Apr 12, 2017 | 9.600 | 9.750 | 9.500 | 9.500 | 33,376 | -0.15(-1.55%) |
Apr 11, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 40,887 | +0.05(+0.52%) |
Apr 10, 2017 | 9.700 | 9.900 | 9.600 | 9.600 | 44,413 | -0.20(-2.04%) |
Apr 07, 2017 | 9.500 | 9.925 | 9.500 | 9.800 | 50,510 | +0.30(+3.16%) |
Apr 06, 2017 | 9.550 | 9.800 | 9.500 | 9.500 | 81,056 | +0.00(+0.00%) |
Apr 05, 2017 | 9.800 | 9.900 | 9.500 | 9.500 | 86,821 | -0.30(-3.06%) |
Apr 04, 2017 | 9.800 | 9.900 | 9.650 | 9.800 | 53,328 | +0.00(+0.00%) |