Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.65(+4.14%) | |
Mar 28, 2018 | 15.25 | 15.82 | 15.20 | 15.70 | 1,143,145 | -0.05(-0.32%) |
Mar 27, 2018 | 16.00 | 16.30 | 15.78 | 15.75 | 848,776 | -0.10(-0.63%) |
Mar 26, 2018 | 15.15 | 15.95 | 15.15 | 15.85 | 542,087 | +0.70(+4.62%) |
Mar 23, 2018 | 15.15 | 15.55 | 15.10 | 15.15 | 431,703 | +0.05(+0.33%) |
Mar 22, 2018 | 15.25 | 15.40 | 15.05 | 15.10 | 236,628 | -0.30(-1.95%) |
Mar 21, 2018 | 15.40 | 15.45 | 15.25 | 15.40 | 207,239 | +0.00(+0.00%) |
Mar 20, 2018 | 15.30 | 15.65 | 15.30 | 15.40 | 300,245 | -0.15(-0.96%) |
Mar 19, 2018 | 15.50 | 15.60 | 15.00 | 15.55 | 351,846 | -0.20(-1.27%) |
Mar 16, 2018 | 15.70 | 15.90 | 15.45 | 15.75 | 734,208 | +0.05(+0.32%) |
Mar 15, 2018 | 15.65 | 15.75 | 15.40 | 15.70 | 308,826 | +0.25(+1.62%) |
Mar 14, 2018 | 15.55 | 16.00 | 15.35 | 15.45 | 587,055 | -0.10(-0.64%) |
Mar 13, 2018 | 15.80 | 15.94 | 15.40 | 15.55 | 284,028 | -0.20(-1.27%) |
Mar 12, 2018 | 15.70 | 15.80 | 15.60 | 15.75 | 236,286 | +0.15(+0.96%) |
Mar 09, 2018 | 15.40 | 15.65 | 15.35 | 15.60 | 291,824 | +0.25(+1.63%) |
Mar 08, 2018 | 15.65 | 15.65 | 15.10 | 15.35 | 288,078 | -0.25(-1.60%) |
Mar 07, 2018 | 15.20 | 15.53 | 15.20 | 15.60 | 292,212 | +0.25(+1.63%) |
Mar 06, 2018 | 15.25 | 15.55 | 15.05 | 15.35 | 278,802 | +0.20(+1.32%) |
Mar 05, 2018 | 15.25 | 15.40 | 15.00 | 15.15 | 459,204 | -0.10(-0.66%) |
Mar 02, 2018 | 14.30 | 15.35 | 14.25 | 15.25 | 578,999 | +0.75(+5.17%) |
Mar 01, 2018 | 14.45 | 14.68 | 14.20 | 14.50 | 417,448 | +0.05(+0.35%) |
Feb 28, 2018 | 14.25 | 14.70 | 14.25 | 14.45 | 603,942 | +0.15(+1.05%) |
Feb 27, 2018 | 14.25 | 14.40 | 14.10 | 14.30 | 411,449 | +0.05(+0.35%) |
Feb 26, 2018 | 14.10 | 14.50 | 14.05 | 14.25 | 362,452 | +0.00(+0.00%) |
Feb 23, 2018 | 14.50 | 14.60 | 14.15 | 14.25 | 487,004 | -0.30(-2.06%) |
Feb 22, 2018 | 14.35 | 14.60 | 14.30 | 14.55 | 504,027 | +0.20(+1.39%) |
Feb 21, 2018 | 14.70 | 14.95 | 14.15 | 14.35 | 2,094,836 | +1.25(+9.54%) |
Feb 20, 2018 | 12.50 | 13.25 | 12.47 | 13.10 | 646,127 | +0.65(+5.22%) |
Feb 16, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Feb 15, 2018 | 11.90 | 12.55 | 11.70 | 12.50 | 493,235 | +0.65(+5.49%) |
Feb 14, 2018 | 11.40 | 11.95 | 11.40 | 11.85 | 396,507 | +0.50(+4.41%) |
Feb 13, 2018 | 11.50 | 11.35 | 362,382 | +0.25(+2.25%) | ||
Feb 12, 2018 | 11.20 | 11.26 | 11.00 | 11.10 | 301,497 | -0.10(-0.89%) |
Feb 09, 2018 | 11.05 | 11.70 | 10.80 | 11.20 | 465,637 | +0.27(+2.52%) |
Feb 08, 2018 | 11.35 | 10.85 | 10.93 | 415,004 | -0.42(-3.74%) | |
Feb 07, 2018 | 11.25 | 11.50 | 11.15 | 11.35 | 230,406 | +0.05(+0.44%) |
Feb 06, 2018 | 11.15 | 11.40 | 10.95 | 11.30 | 389,188 | +0.00(+0.00%) |
Feb 05, 2018 | 11.50 | 11.50 | 11.10 | 11.30 | 336,804 | -0.30(-2.59%) |
Feb 02, 2018 | 11.90 | 11.98 | 11.47 | 11.60 | 425,095 | -0.35(-2.93%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.80 | 11.95 | 365,396 | +0.00(+0.00%) |
Jan 31, 2018 | 11.85 | 12.05 | 11.78 | 11.95 | 410,528 | +0.15(+1.27%) |
Jan 30, 2018 | 11.55 | 11.85 | 11.45 | 11.80 | 429,876 | +0.15(+1.29%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.60 | 11.65 | 335,678 | -0.35(-2.92%) |
Jan 26, 2018 | 11.80 | 12.07 | 11.70 | 12.00 | 319,890 | +0.20(+1.69%) |
Jan 25, 2018 | 11.85 | 11.95 | 11.50 | 11.80 | 365,404 | +0.05(+0.43%) |
Jan 24, 2018 | 11.95 | 12.00 | 11.65 | 11.75 | 430,234 | -0.20(-1.67%) |
Jan 23, 2018 | 11.90 | 12.05 | 11.65 | 11.95 | 401,008 | +0.15(+1.27%) |
Jan 22, 2018 | 12.00 | 12.05 | 11.72 | 11.80 | 269,028 | -0.15(-1.26%) |
Jan 19, 2018 | 11.95 | 12.00 | 11.75 | 11.95 | 232,168 | +0.00(+0.00%) |
Jan 18, 2018 | 12.00 | 11.85 | 11.95 | 283,409 | -0.03(-0.21%) | |
Jan 17, 2018 | 12.00 | 12.05 | 11.70 | 11.97 | 457,323 | +0.07(+0.63%) |
Jan 16, 2018 | 12.55 | 12.70 | 11.75 | 11.90 | 686,444 | -0.65(-5.18%) |
Jan 12, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.30(+2.45%) | |
Jan 11, 2018 | 12.10 | 12.30 | 12.00 | 12.25 | 317,250 | +0.15(+1.24%) |
Jan 10, 2018 | 12.05 | 12.10 | 11.90 | 12.10 | 243,510 | +0.10(+0.83%) |
Jan 09, 2018 | 12.05 | 12.15 | 11.88 | 12.00 | 259,057 | -0.05(-0.41%) |
Jan 08, 2018 | 12.10 | 12.12 | 11.85 | 12.05 | 373,677 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 12.30 | 11.80 | 12.05 | 529,451 | +0.20(+1.69%) |
Jan 04, 2018 | 11.70 | 11.90 | 11.60 | 11.85 | 281,223 | +0.20(+1.72%) |
Jan 03, 2018 | 11.60 | 11.80 | 11.56 | 11.65 | 285,341 | +0.05(+0.43%) |
Jan 02, 2018 | 11.60 | 11.82 | 11.50 | 11.60 | 523,855 | +0.10(+0.87%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.40 | 11.60 | 11.35 | 11.60 | 292,264 | +0.20(+1.75%) |
Dec 27, 2017 | 11.55 | 11.60 | 11.25 | 11.40 | 300,103 | -0.05(-0.44%) |
Dec 26, 2017 | 11.25 | 11.60 | 10.96 | 11.45 | 316,572 | +0.05(+0.44%) |
Dec 22, 2017 | 11.50 | 11.60 | 11.30 | 11.40 | 206,026 | -0.10(-0.87%) |
Dec 21, 2017 | 11.50 | 11.57 | 11.35 | 11.50 | 220,887 | +0.00(+0.00%) |
Dec 20, 2017 | 11.45 | 11.65 | 11.15 | 11.50 | 335,546 | +0.00(+0.00%) |
Dec 19, 2017 | 11.80 | 11.80 | 11.50 | 11.50 | 274,487 | -0.35(-2.95%) |
Dec 18, 2017 | 12.45 | 12.45 | 11.70 | 11.85 | 397,787 | -0.45(-3.66%) |
Dec 15, 2017 | 11.80 | 12.35 | 11.65 | 12.30 | 865,093 | +0.50(+4.24%) |
Dec 14, 2017 | 11.50 | 12.28 | 11.40 | 11.80 | 740,472 | +0.75(+6.79%) |
Dec 13, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 363,744 | -0.05(-0.45%) |
Dec 12, 2017 | 11.00 | 11.15 | 10.95 | 11.10 | 288,382 | +0.10(+0.91%) |
Dec 11, 2017 | 11.15 | 11.20 | 11.00 | 11.00 | 320,530 | -0.15(-1.35%) |
Dec 08, 2017 | 11.20 | 11.35 | 11.05 | 11.15 | 340,029 | +0.05(+0.45%) |
Dec 07, 2017 | 11.20 | 11.45 | 10.97 | 11.10 | 509,489 | -0.10(-0.89%) |
Dec 06, 2017 | 11.00 | 11.28 | 11.00 | 11.20 | 815,759 | +0.15(+1.36%) |
Dec 05, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 298,562 | +0.00(+0.00%) |
Dec 04, 2017 | 11.20 | 11.20 | 10.95 | 11.05 | 425,336 | +0.00(+0.00%) |
Dec 01, 2017 | 11.10 | 11.15 | 10.90 | 11.05 | 294,468 | -0.05(-0.45%) |
Nov 30, 2017 | 11.25 | 11.25 | 11.05 | 11.10 | 376,994 | -0.05(-0.45%) |
Nov 29, 2017 | 11.25 | 11.35 | 11.00 | 11.15 | 291,903 | -0.05(-0.45%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.20 | 569,194 | -0.05(-0.44%) |
Nov 27, 2017 | 11.15 | 11.38 | 11.10 | 11.25 | 729,551 | +0.10(+0.90%) |
Nov 24, 2017 | 11.10 | 11.25 | 11.00 | 11.15 | 204,125 | +0.10(+0.90%) |
Nov 22, 2017 | 11.20 | 11.25 | 11.05 | 11.05 | 283,677 | -0.20(-1.78%) |
Nov 21, 2017 | 11.25 | 11.30 | 11.20 | 11.25 | 356,938 | +0.05(+0.45%) |
Nov 20, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 710,508 | -0.10(-0.88%) |
Nov 17, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 262,742 | +0.05(+0.44%) |
Nov 16, 2017 | 11.00 | 11.30 | 11.00 | 11.25 | 221,024 | +0.35(+3.21%) |
Nov 15, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 219,657 | -0.20(-1.80%) |
Nov 14, 2017 | 11.25 | 11.30 | 10.90 | 11.10 | 438,408 | -0.10(-0.89%) |
Nov 13, 2017 | 11.00 | 11.30 | 10.95 | 11.20 | 329,487 | +0.10(+0.90%) |
Nov 10, 2017 | 11.15 | 11.30 | 11.10 | 11.10 | 253,022 | -0.15(-1.33%) |
Nov 09, 2017 | 11.35 | 11.45 | 11.20 | 11.25 | 186,998 | -0.25(-2.17%) |
Nov 08, 2017 | 11.30 | 11.55 | 11.25 | 11.50 | 506,046 | +0.10(+0.88%) |
Nov 07, 2017 | 11.70 | 11.70 | 11.30 | 11.40 | 418,576 | -0.35(-2.98%) |
Nov 06, 2017 | 12.10 | 12.10 | 11.45 | 11.75 | 677,410 | -0.35(-2.89%) |
Nov 03, 2017 | 11.55 | 12.30 | 11.55 | 12.10 | 968,392 | +0.57(+4.99%) |
Nov 02, 2017 | 13.50 | 13.65 | 11.45 | 11.53 | 1,409,451 | -2.42(-17.38%) |
Nov 01, 2017 | 14.05 | 14.12 | 13.50 | 13.95 | 373,599 | -0.10(-0.71%) |
Oct 31, 2017 | 14.05 | 14.35 | 13.90 | 14.05 | 471,450 | +0.15(+1.08%) |
Oct 30, 2017 | 14.30 | 14.30 | 13.70 | 13.90 | 333,554 | -0.40(-2.80%) |
Oct 27, 2017 | 14.40 | 14.60 | 14.22 | 14.30 | 396,076 | -0.05(-0.35%) |
Oct 26, 2017 | 14.40 | 14.55 | 14.25 | 14.35 | 219,003 | +0.05(+0.35%) |
Oct 25, 2017 | 14.45 | 14.68 | 14.20 | 14.30 | 302,574 | -0.10(-0.69%) |
Oct 24, 2017 | 14.15 | 14.57 | 14.10 | 14.40 | 301,768 | +0.15(+1.05%) |
Oct 23, 2017 | 14.60 | 14.60 | 14.15 | 14.25 | 339,082 | -0.30(-2.06%) |
Oct 20, 2017 | 14.60 | 14.60 | 14.40 | 14.55 | 411,430 | +0.15(+1.04%) |
Oct 19, 2017 | 14.90 | 14.90 | 14.36 | 14.40 | 385,762 | -0.50(-3.36%) |
Oct 18, 2017 | 14.70 | 14.97 | 14.60 | 14.90 | 500,472 | +0.20(+1.36%) |
Oct 17, 2017 | 14.75 | 14.85 | 14.50 | 14.70 | 404,225 | +0.05(+0.34%) |
Oct 16, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 412,265 | -0.10(-0.68%) |
Oct 13, 2017 | 14.85 | 14.93 | 14.75 | 14.75 | 260,832 | -0.05(-0.34%) |
Oct 12, 2017 | 14.80 | 14.96 | 14.70 | 14.80 | 229,698 | -0.05(-0.34%) |
Oct 11, 2017 | 14.90 | 15.05 | 14.80 | 14.85 | 366,326 | -0.05(-0.34%) |
Oct 10, 2017 | 14.90 | 15.10 | 14.60 | 14.90 | 695,187 | +0.45(+3.11%) |
Oct 09, 2017 | 14.75 | 14.80 | 14.30 | 14.45 | 266,127 | -0.25(-1.70%) |
Oct 06, 2017 | 14.65 | 14.80 | 14.40 | 14.70 | 933,107 | +0.00(+0.00%) |
Oct 05, 2017 | 14.50 | 14.85 | 14.45 | 14.70 | 387,956 | +0.20(+1.38%) |
Oct 04, 2017 | 14.50 | 14.60 | 14.30 | 14.50 | 417,543 | +0.05(+0.35%) |
Oct 03, 2017 | 14.35 | 14.50 | 14.22 | 14.45 | 735,604 | +0.20(+1.40%) |
Oct 02, 2017 | 13.55 | 14.30 | 13.55 | 14.25 | 929,836 | +0.70(+5.17%) |
Sep 29, 2017 | 13.45 | 13.62 | 13.15 | 13.55 | 351,737 | +0.15(+1.12%) |
Sep 28, 2017 | 13.35 | 13.55 | 13.25 | 13.40 | 379,882 | +0.10(+0.75%) |
Sep 27, 2017 | 13.75 | 13.80 | 13.25 | 13.30 | 622,912 | -0.35(-2.56%) |
Sep 26, 2017 | 13.70 | 13.88 | 13.50 | 13.65 | 574,301 | -0.05(-0.36%) |
Sep 25, 2017 | 13.80 | 13.85 | 13.10 | 13.70 | 805,275 | -0.15(-1.08%) |
Sep 22, 2017 | 13.90 | 14.00 | 13.80 | 13.85 | 455,281 | +0.15(+1.09%) |
Sep 21, 2017 | 13.75 | 13.50 | 13.70 | 217,651 | +0.05(+0.37%) | |
Sep 20, 2017 | 13.70 | 14.00 | 13.60 | 13.65 | 414,518 | +0.00(+0.00%) |
Sep 19, 2017 | 13.70 | 13.75 | 13.57 | 13.65 | 125,808 | -0.05(-0.36%) |
Sep 18, 2017 | 13.65 | 13.85 | 13.55 | 13.70 | 337,155 | +0.10(+0.74%) |
Sep 15, 2017 | 13.55 | 13.65 | 13.30 | 13.60 | 618,600 | +0.10(+0.74%) |
Sep 14, 2017 | 13.45 | 13.55 | 13.35 | 13.50 | 91,939 | +0.05(+0.37%) |
Sep 13, 2017 | 13.55 | 13.60 | 13.43 | 13.45 | 109,536 | -0.15(-1.10%) |
Sep 12, 2017 | 13.75 | 13.45 | 13.60 | 194,007 | -0.05(-0.37%) | |
Sep 11, 2017 | 13.15 | 13.70 | 13.15 | 13.65 | 270,046 | +0.65(+5.00%) |
Sep 08, 2017 | 13.25 | 13.35 | 12.90 | 13.00 | 181,507 | -0.30(-2.26%) |
Sep 07, 2017 | 13.45 | 13.45 | 13.10 | 13.30 | 196,889 | -0.20(-1.48%) |
Sep 06, 2017 | 13.65 | 13.65 | 13.30 | 13.50 | 189,719 | -0.10(-0.74%) |
Sep 05, 2017 | 13.55 | 13.90 | 13.53 | 13.60 | 338,922 | +0.00(+0.00%) |
Sep 01, 2017 | 13.40 | 13.85 | 13.35 | 13.60 | 446,071 | +0.20(+1.49%) |
Aug 31, 2017 | 13.25 | 13.45 | 13.20 | 13.40 | 240,639 | +0.30(+2.29%) |
Aug 30, 2017 | 13.25 | 13.35 | 13.10 | 13.10 | 255,781 | -0.15(-1.13%) |
Aug 29, 2017 | 12.75 | 13.28 | 12.65 | 13.25 | 383,162 | +0.40(+3.11%) |
Aug 28, 2017 | 12.75 | 12.90 | 12.60 | 12.85 | 192,524 | +0.05(+0.39%) |
Aug 25, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 239,136 | +0.00(+0.00%) |
Aug 24, 2017 | 13.10 | 13.15 | 12.70 | 12.80 | 219,221 | -0.25(-1.92%) |
Aug 23, 2017 | 12.80 | 13.10 | 12.80 | 13.05 | 136,984 | +0.05(+0.38%) |
Aug 22, 2017 | 12.95 | 13.15 | 12.90 | 13.00 | 246,180 | +0.05(+0.39%) |
Aug 21, 2017 | 12.80 | 13.00 | 12.72 | 12.95 | 287,491 | +0.00(+0.00%) |
Aug 18, 2017 | 12.70 | 13.05 | 12.70 | 12.95 | 325,782 | +0.10(+0.78%) |
Aug 17, 2017 | 12.85 | 12.99 | 12.75 | 12.85 | 422,943 | -0.15(-1.15%) |
Aug 16, 2017 | 13.30 | 13.30 | 12.95 | 13.00 | 212,320 | -0.35(-2.62%) |
Aug 15, 2017 | 13.20 | 13.72 | 13.15 | 13.35 | 401,932 | +0.20(+1.52%) |
Aug 14, 2017 | 12.90 | 13.30 | 12.85 | 13.15 | 374,656 | +0.35(+2.73%) |
Aug 11, 2017 | 12.85 | 12.93 | 12.70 | 12.80 | 354,701 | +0.00(+0.00%) |
Aug 10, 2017 | 12.80 | 12.90 | 12.70 | 12.80 | 414,348 | -0.15(-1.16%) |
Aug 09, 2017 | 12.85 | 13.05 | 12.66 | 12.95 | 251,469 | -0.10(-0.77%) |
Aug 08, 2017 | 13.05 | 13.24 | 12.90 | 13.05 | 298,936 | +0.00(+0.00%) |
Aug 07, 2017 | 13.05 | 13.22 | 12.95 | 13.05 | 229,244 | +0.00(+0.00%) |
Aug 04, 2017 | 13.15 | 13.15 | 12.85 | 13.05 | 287,112 | -0.10(-0.76%) |
Aug 03, 2017 | 12.95 | 13.20 | 12.85 | 13.15 | 348,932 | +0.20(+1.54%) |
Aug 02, 2017 | 13.40 | 13.50 | 12.85 | 12.95 | 430,166 | -0.40(-3.00%) |
Aug 01, 2017 | 13.60 | 13.63 | 13.10 | 13.35 | 494,359 | -0.20(-1.48%) |
Jul 31, 2017 | 13.65 | 12.80 | 13.55 | 741,897 | +0.55(+4.23%) | |
Jul 28, 2017 | 13.55 | 13.80 | 12.95 | 13.00 | 681,650 | -0.50(-3.70%) |
Jul 27, 2017 | 12.40 | 14.05 | 12.25 | 13.50 | 2,475,090 | +2.10(+18.42%) |
Jul 26, 2017 | 11.35 | 11.57 | 11.30 | 11.40 | 284,577 | -0.05(-0.44%) |
Jul 25, 2017 | 11.30 | 11.65 | 11.25 | 11.45 | 262,127 | +0.10(+0.88%) |
Jul 24, 2017 | 11.55 | 11.65 | 11.25 | 11.35 | 339,072 | -0.35(-2.99%) |
Jul 21, 2017 | 11.65 | 11.80 | 11.45 | 11.70 | 261,509 | +0.15(+1.30%) |
Jul 20, 2017 | 11.80 | 11.45 | 11.55 | 327,542 | -0.10(-0.86%) | |
Jul 19, 2017 | 11.65 | 12.00 | 11.60 | 11.65 | 272,711 | -0.10(-0.85%) |
Jul 18, 2017 | 11.55 | 11.80 | 11.45 | 11.75 | 253,630 | +0.10(+0.86%) |
Jul 17, 2017 | 11.45 | 11.70 | 11.40 | 11.65 | 231,593 | +0.05(+0.43%) |
Jul 14, 2017 | 11.60 | 11.75 | 11.50 | 11.60 | 160,470 | -0.05(-0.43%) |
Jul 13, 2017 | 11.65 | 11.70 | 11.40 | 11.65 | 251,179 | -0.05(-0.43%) |
Jul 12, 2017 | 11.80 | 11.90 | 11.60 | 11.70 | 213,537 | +0.00(+0.00%) |
Jul 11, 2017 | 11.55 | 11.70 | 11.40 | 11.70 | 358,332 | +0.15(+1.30%) |
Jul 10, 2017 | 11.55 | 11.62 | 11.35 | 11.55 | 262,438 | +0.05(+0.43%) |
Jul 07, 2017 | 11.40 | 11.70 | 11.35 | 11.50 | 439,142 | +0.15(+1.32%) |
Jul 06, 2017 | 10.75 | 11.35 | 10.70 | 11.35 | 749,462 | +0.40(+3.65%) |
Jul 05, 2017 | 10.85 | 11.05 | 10.85 | 10.95 | 482,144 | -0.05(-0.45%) |
Jul 03, 2017 | 11.00 | 11.07 | 10.93 | 11.00 | 256,949 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 264,323 | -0.05(-0.45%) |
Jun 29, 2017 | 11.45 | 11.45 | 10.90 | 11.05 | 318,393 | -0.40(-3.49%) |
Jun 28, 2017 | 11.30 | 11.62 | 11.22 | 11.45 | 518,028 | +0.20(+1.78%) |
Jun 27, 2017 | 11.65 | 11.72 | 11.21 | 11.25 | 425,192 | -0.45(-3.85%) |
Jun 26, 2017 | 11.85 | 11.88 | 11.40 | 11.70 | 324,968 | -0.15(-1.27%) |
Jun 23, 2017 | 11.95 | 11.95 | 11.65 | 11.85 | 569,376 | -0.05(-0.42%) |
Jun 22, 2017 | 11.75 | 11.95 | 11.55 | 11.90 | 364,950 | +0.15(+1.28%) |
Jun 21, 2017 | 11.45 | 11.80 | 11.45 | 11.75 | 425,818 | +0.20(+1.73%) |
Jun 20, 2017 | 11.65 | 11.90 | 11.47 | 11.55 | 467,107 | -0.05(-0.43%) |
Jun 19, 2017 | 11.45 | 11.90 | 11.30 | 11.60 | 585,173 | +0.25(+2.20%) |
Jun 16, 2017 | 11.25 | 11.35 | 11.10 | 11.35 | 850,247 | +0.10(+0.89%) |
Jun 15, 2017 | 11.20 | 11.30 | 11.00 | 11.25 | 394,873 | +0.05(+0.45%) |
Jun 14, 2017 | 11.45 | 11.57 | 11.03 | 11.20 | 370,211 | -0.25(-2.18%) |
Jun 13, 2017 | 11.30 | 11.55 | 11.30 | 11.45 | 430,856 | +0.25(+2.23%) |
Jun 12, 2017 | 11.15 | 11.35 | 10.95 | 11.20 | 571,651 | -0.05(-0.44%) |
Jun 09, 2017 | 11.50 | 11.80 | 11.00 | 11.25 | 610,785 | -0.20(-1.75%) |
Jun 08, 2017 | 11.10 | 11.50 | 11.08 | 11.45 | 427,579 | +0.35(+3.15%) |
Jun 07, 2017 | 11.10 | 11.24 | 10.90 | 11.10 | 340,918 | +0.10(+0.91%) |
Jun 06, 2017 | 10.35 | 11.08 | 10.30 | 11.00 | 685,294 | +0.50(+4.76%) |
Jun 05, 2017 | 10.50 | 10.75 | 10.40 | 10.50 | 683,207 | -0.10(-0.94%) |
Jun 02, 2017 | 9.900 | 10.75 | 9.900 | 10.60 | 891,147 | +0.75(+7.61%) |
Jun 01, 2017 | 9.500 | 9.950 | 9.450 | 9.850 | 364,553 | +0.30(+3.14%) |
May 31, 2017 | 9.700 | 9.700 | 9.425 | 9.550 | 478,849 | +0.00(+0.00%) |
May 30, 2017 | 9.500 | 9.750 | 9.450 | 9.550 | 299,988 | +0.00(+0.00%) |
May 26, 2017 | 9.650 | 9.740 | 9.525 | 9.550 | 166,080 | -0.15(-1.55%) |
May 25, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 321,066 | -0.20(-2.02%) |
May 24, 2017 | 9.800 | 10.05 | 9.750 | 9.900 | 207,725 | +0.10(+1.02%) |
May 23, 2017 | 9.800 | 10.05 | 9.650 | 9.800 | 321,036 | +0.00(+0.00%) |
May 22, 2017 | 9.700 | 9.850 | 9.550 | 9.800 | 253,194 | +0.10(+1.03%) |
May 19, 2017 | 9.550 | 9.850 | 9.300 | 9.700 | 463,876 | +0.20(+2.11%) |
May 18, 2017 | 9.250 | 9.600 | 9.175 | 9.500 | 353,782 | +0.20(+2.15%) |
May 17, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 501,173 | -0.60(-6.06%) |
May 16, 2017 | 10.30 | 10.31 | 9.800 | 9.900 | 445,927 | -0.25(-2.46%) |
May 15, 2017 | 9.700 | 10.45 | 9.625 | 10.15 | 852,256 | +0.25(+2.53%) |
May 12, 2017 | 9.700 | 10.05 | 9.675 | 9.900 | 830,873 | +0.15(+1.54%) |
May 11, 2017 | 9.150 | 9.900 | 9.000 | 9.750 | 1,664,311 | +1.80(+22.64%) |
May 10, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 422,390 | +0.00(+0.00%) |
May 09, 2017 | 7.850 | 8.100 | 7.550 | 7.950 | 362,195 | +0.10(+1.27%) |
May 08, 2017 | 7.650 | 7.900 | 7.500 | 7.850 | 279,463 | +0.25(+3.29%) |
May 05, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 170,941 | +0.25(+3.40%) |
May 04, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 75,253 | +0.00(+0.00%) |
May 03, 2017 | 7.250 | 7.350 | 7.250 | 7.350 | 146,303 | +0.05(+0.68%) |
May 02, 2017 | 7.450 | 7.502 | 7.225 | 7.300 | 283,772 | -0.15(-2.01%) |
May 01, 2017 | 7.100 | 7.475 | 7.025 | 7.450 | 358,949 | +0.40(+5.67%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 116,464 | -0.10(-1.40%) |
Apr 27, 2017 | 7.100 | 7.200 | 6.975 | 7.150 | 280,762 | +0.10(+1.42%) |
Apr 26, 2017 | 7.200 | 7.300 | 7.000 | 7.050 | 456,769 | -0.15(-2.08%) |
Apr 25, 2017 | 7.200 | 7.350 | 7.100 | 7.200 | 310,695 | +0.05(+0.70%) |
Apr 24, 2017 | 7.000 | 7.200 | 6.975 | 7.150 | 271,497 | +0.15(+2.14%) |
Apr 21, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 195,796 | -0.15(-2.10%) |
Apr 20, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 228,847 | +0.00(+0.00%) |
Apr 19, 2017 | 7.100 | 7.250 | 7.000 | 7.150 | 154,792 | +0.05(+0.70%) |
Apr 18, 2017 | 6.750 | 7.125 | 6.750 | 7.100 | 145,269 | +0.20(+2.90%) |
Apr 17, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 90,149 | +0.00(+0.00%) |
Apr 13, 2017 | 6.900 | 6.950 | 6.750 | 6.900 | 271,682 | +0.00(+0.00%) |
Apr 12, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 219,064 | +0.00(+0.00%) |
Apr 11, 2017 | 6.700 | 6.950 | 6.700 | 6.900 | 202,971 | +0.15(+2.22%) |
Apr 10, 2017 | 6.650 | 6.850 | 6.600 | 6.750 | 207,644 | +0.10(+1.50%) |
Apr 07, 2017 | 6.850 | 6.900 | 6.650 | 6.650 | 237,947 | -0.25(-3.62%) |
Apr 06, 2017 | 6.650 | 7.000 | 6.500 | 6.900 | 316,436 | +0.35(+5.34%) |
Apr 05, 2017 | 6.900 | 7.000 | 6.475 | 6.550 | 257,611 | -0.35(-5.07%) |
Apr 04, 2017 | 6.700 | 6.975 | 6.700 | 6.900 | 233,498 | +0.20(+2.99%) |