Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.28 | 14.28 | 13.32 | 13.56 | 22,477 | -0.48(-3.42%) |
May 30, 2018 | 14.16 | 15.48 | 13.92 | 14.04 | 69,128 | -0.12(-0.85%) |
May 29, 2018 | 13.44 | 14.16 | 13.32 | 14.16 | 50,410 | +0.72(+5.36%) |
May 25, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.72(+5.66%) | |
May 24, 2018 | 12.72 | 12.84 | 12.72 | 12.72 | 18,689 | +0.00(+0.00%) |
May 23, 2018 | 12.60 | 12.84 | 12.48 | 12.72 | 13,991 | +0.00(+0.00%) |
May 22, 2018 | 12.72 | 12.72 | 12.60 | 12.72 | 11,776 | +0.12(+0.95%) |
May 21, 2018 | 12.84 | 12.84 | 12.60 | 12.60 | 17,120 | -0.24(-1.87%) |
May 18, 2018 | 13.08 | 13.08 | 12.48 | 12.84 | 21,736 | +0.00(+0.00%) |
May 17, 2018 | 12.72 | 12.92 | 12.48 | 12.84 | 12,337 | +0.00(+0.00%) |
May 16, 2018 | 12.72 | 12.84 | 12.72 | 12.84 | 8,601 | +0.24(+1.90%) |
May 15, 2018 | 12.84 | 12.84 | 12.48 | 12.60 | 7,288 | -0.36(-2.78%) |
May 14, 2018 | 13.44 | 13.44 | 12.48 | 12.96 | 25,240 | -0.24(-1.82%) |
May 11, 2018 | 12.48 | 13.44 | 12.36 | 13.20 | 29,570 | +0.60(+4.76%) |
May 10, 2018 | 12.96 | 13.44 | 12.36 | 12.60 | 50,463 | -0.84(-6.25%) |
May 09, 2018 | 13.20 | 13.56 | 12.96 | 13.44 | 48,903 | +0.24(+1.82%) |
May 08, 2018 | 13.32 | 13.56 | 13.20 | 13.20 | 9,714 | -0.12(-0.90%) |
May 07, 2018 | 13.20 | 13.80 | 13.20 | 13.32 | 32,264 | +0.12(+0.91%) |
May 04, 2018 | 13.20 | 13.20 | 12.84 | 13.20 | 13,382 | +0.12(+0.92%) |
May 03, 2018 | 13.32 | 13.32 | 12.96 | 13.08 | 12,411 | -0.06(-0.46%) |
May 02, 2018 | 13.32 | 13.68 | 12.96 | 13.14 | 21,776 | -0.18(-1.35%) |
May 01, 2018 | 13.20 | 13.44 | 13.20 | 13.32 | 9,748 | +0.24(+1.83%) |
Apr 30, 2018 | 13.32 | 13.56 | 12.96 | 13.08 | 18,629 | -0.12(-0.91%) |
Apr 27, 2018 | 13.20 | 13.20 | 12.72 | 13.20 | 10,842 | +0.24(+1.85%) |
Apr 26, 2018 | 13.20 | 13.51 | 12.84 | 12.96 | 18,992 | +0.24(+1.89%) |
Apr 25, 2018 | 12.60 | 12.92 | 12.36 | 12.72 | 21,772 | +0.12(+0.95%) |
Apr 24, 2018 | 12.84 | 12.84 | 12.36 | 12.60 | 14,873 | -0.12(-0.94%) |
Apr 23, 2018 | 13.20 | 13.20 | 12.48 | 12.72 | 20,227 | -0.12(-0.93%) |
Apr 20, 2018 | 13.80 | 13.80 | 12.48 | 12.84 | 56,379 | -0.84(-6.14%) |
Apr 19, 2018 | 13.92 | 14.04 | 13.56 | 13.68 | 75,891 | -0.36(-2.56%) |
Apr 18, 2018 | 14.40 | 14.40 | 13.92 | 14.04 | 23,565 | -0.36(-2.50%) |
Apr 17, 2018 | 15.00 | 15.00 | 14.16 | 14.40 | 23,633 | -0.24(-1.64%) |
Apr 16, 2018 | 14.40 | 15.00 | 14.04 | 14.64 | 104,009 | +0.48(+3.39%) |
Apr 13, 2018 | 14.04 | 14.16 | 14.04 | 14.16 | 24,931 | +0.24(+1.72%) |
Apr 12, 2018 | 14.28 | 14.40 | 13.68 | 13.92 | 23,867 | -0.36(-2.52%) |
Apr 11, 2018 | 14.28 | 14.51 | 14.04 | 14.28 | 13,266 | +0.00(+0.00%) |
Apr 10, 2018 | 14.04 | 14.40 | 13.92 | 14.28 | 17,309 | +0.48(+3.48%) |
Apr 09, 2018 | 13.80 | 14.70 | 13.56 | 13.80 | 26,383 | -0.12(-0.86%) |
Apr 06, 2018 | 13.56 | 13.92 | 13.56 | 13.92 | 22,476 | +0.36(+2.65%) |
Apr 05, 2018 | 14.04 | 14.28 | 13.56 | 13.56 | 26,202 | -0.48(-3.42%) |
Apr 04, 2018 | 13.92 | 14.04 | 13.68 | 14.04 | 24,065 | +0.12(+0.86%) |
Apr 03, 2018 | 14.28 | 14.40 | 13.80 | 13.92 | 17,833 | -0.36(-2.52%) |
Apr 02, 2018 | 14.04 | 15.00 | 13.92 | 14.28 | 27,865 | +0.24(+1.71%) |
Mar 29, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.48(+3.54%) | |
Mar 28, 2018 | 13.80 | 14.16 | 13.56 | 13.56 | 19,904 | -0.24(-1.74%) |
Mar 27, 2018 | 13.80 | 14.40 | 13.56 | 13.80 | 39,591 | +0.00(+0.00%) |
Mar 26, 2018 | 14.04 | 14.12 | 13.32 | 13.80 | 65,894 | -0.24(-1.71%) |
Mar 23, 2018 | 15.00 | 15.00 | 13.92 | 14.04 | 37,760 | -0.84(-5.65%) |
Mar 22, 2018 | 15.00 | 15.42 | 14.64 | 14.88 | 54,695 | -0.24(-1.59%) |
Mar 21, 2018 | 15.12 | 15.48 | 14.77 | 15.12 | 26,908 | -0.12(-0.79%) |
Mar 20, 2018 | 15.60 | 15.60 | 14.64 | 15.24 | 67,827 | -0.48(-3.05%) |
Mar 19, 2018 | 15.60 | 15.96 | 15.00 | 15.72 | 43,306 | -0.24(-1.50%) |
Mar 16, 2018 | 15.60 | 16.20 | 15.24 | 15.96 | 80,503 | +0.24(+1.53%) |
Mar 15, 2018 | 15.60 | 16.02 | 15.00 | 15.72 | 109,603 | -1.32(-7.75%) |
Mar 14, 2018 | 17.40 | 17.40 | 16.56 | 17.04 | 88,251 | -0.36(-2.07%) |
Mar 13, 2018 | 18.36 | 18.36 | 16.80 | 17.40 | 230,534 | -0.36(-2.03%) |
Mar 12, 2018 | 18.60 | 19.47 | 17.64 | 17.76 | 153,689 | +0.00(+0.00%) |
Mar 09, 2018 | 18.12 | 18.23 | 17.64 | 17.76 | 44,036 | -0.36(-1.99%) |
Mar 08, 2018 | 17.88 | 17.88 | 17.64 | 18.12 | 34,790 | +0.36(+2.03%) |
Mar 07, 2018 | 18.00 | 18.00 | 17.52 | 17.76 | 37,129 | -0.48(-2.63%) |
Mar 06, 2018 | 17.76 | 18.24 | 16.92 | 18.24 | 98,661 | +0.60(+3.40%) |
Mar 05, 2018 | 19.08 | 19.20 | 17.64 | 17.64 | 133,987 | -2.28(-11.45%) |
Mar 02, 2018 | 16.80 | 20.40 | 16.44 | 19.92 | 379,854 | +3.00(+17.73%) |
Mar 01, 2018 | 16.08 | 17.40 | 15.96 | 16.92 | 77,185 | +0.72(+4.44%) |
Feb 28, 2018 | 16.80 | 16.81 | 15.59 | 16.20 | 90,903 | -0.48(-2.88%) |
Feb 27, 2018 | 18.00 | 18.00 | 16.56 | 16.68 | 118,953 | -1.20(-6.71%) |
Feb 26, 2018 | 18.12 | 18.48 | 17.64 | 17.88 | 76,715 | +0.12(+0.68%) |
Feb 23, 2018 | 17.52 | 17.88 | 17.40 | 17.76 | 138,749 | +0.36(+2.07%) |
Feb 22, 2018 | 17.88 | 18.00 | 17.40 | 17.40 | 54,992 | -0.60(-3.33%) |
Feb 21, 2018 | 18.12 | 18.72 | 17.52 | 18.00 | 107,394 | +0.00(+0.00%) |
Feb 20, 2018 | 17.40 | 18.84 | 17.40 | 18.00 | 151,357 | +0.48(+2.74%) |
Feb 16, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.12(-0.68%) | |
Feb 15, 2018 | 18.36 | 18.72 | 17.04 | 17.64 | 133,975 | -0.60(-3.29%) |
Feb 14, 2018 | 18.60 | 19.56 | 18.24 | 18.24 | 155,151 | -0.72(-3.80%) |
Feb 13, 2018 | 18.96 | 19.56 | 18.12 | 18.96 | 145,073 | +0.60(+3.27%) |
Feb 12, 2018 | 18.72 | 19.08 | 17.40 | 18.36 | 141,705 | -0.12(-0.65%) |
Feb 09, 2018 | 19.68 | 20.04 | 18.00 | 18.48 | 103,254 | -0.96(-4.94%) |
Feb 08, 2018 | 21.24 | 21.35 | 19.32 | 19.44 | 74,257 | -1.80(-8.47%) |
Feb 07, 2018 | 22.20 | 22.56 | 21.00 | 21.24 | 90,308 | -1.32(-5.85%) |
Feb 06, 2018 | 21.00 | 23.16 | 21.00 | 22.56 | 87,987 | +0.01(+0.05%) |
Feb 05, 2018 | 22.92 | 23.28 | 22.32 | 22.55 | 89,402 | -0.97(-4.13%) |
Feb 02, 2018 | 25.20 | 25.44 | 21.84 | 23.52 | 195,855 | -1.68(-6.67%) |
Feb 01, 2018 | 29.28 | 29.88 | 25.20 | 25.20 | 646,762 | +0.00(+0.00%) |
Jan 31, 2018 | 27.60 | 28.68 | 24.72 | 25.20 | 186,280 | -1.20(-4.55%) |
Jan 30, 2018 | 30.00 | 30.00 | 28.80 | 26.40 | 206,066 | -4.56(-14.73%) |
Jan 29, 2018 | 34.92 | 34.92 | 30.36 | 30.96 | 238,129 | -4.92(-13.71%) |
Jan 26, 2018 | 36.72 | 38.76 | 33.72 | 35.88 | 459,510 | -5.04(-12.32%) |
Jan 25, 2018 | 55.20 | 57.60 | 34.92 | 40.92 | 3,085,547 | +15.12(+58.60%) |
Jan 24, 2018 | 28.56 | 28.56 | 24.60 | 25.80 | 359,314 | -2.40(-8.51%) |
Jan 23, 2018 | 26.40 | 29.40 | 25.32 | 28.20 | 337,281 | +0.36(+1.29%) |
Jan 22, 2018 | 30.24 | 39.96 | 26.88 | 27.84 | 5,696,176 | +10.20(+57.82%) |
Jan 19, 2018 | 18.12 | 18.55 | 17.16 | 17.64 | 17,929 | -0.24(-1.34%) |
Jan 18, 2018 | 16.68 | 18.36 | 15.96 | 17.88 | 36,062 | +1.32(+7.97%) |
Jan 17, 2018 | 17.64 | 18.60 | 16.44 | 16.56 | 24,734 | -1.20(-6.76%) |
Jan 16, 2018 | 18.48 | 19.80 | 17.52 | 17.76 | 50,705 | -0.48(-2.63%) |
Jan 12, 2018 | 18.24 | 18.24 | 18.24 | 0 | +1.20(+7.04%) | |
Jan 11, 2018 | 15.60 | 17.28 | 15.60 | 17.04 | 46,565 | +1.44(+9.23%) |
Jan 10, 2018 | 16.56 | 15.48 | 15.60 | 40,535 | +0.12(+0.78%) | |
Jan 09, 2018 | 15.00 | 16.56 | 14.76 | 15.48 | 57,362 | +0.36(+2.39%) |
Jan 08, 2018 | 15.00 | 15.24 | 14.76 | 15.12 | 22,777 | +0.36(+2.43%) |
Jan 05, 2018 | 15.84 | 15.96 | 14.64 | 14.76 | 37,713 | -0.95(-6.06%) |
Jan 04, 2018 | 17.28 | 17.64 | 15.60 | 15.71 | 67,046 | -1.57(-9.08%) |
Jan 03, 2018 | 15.36 | 17.40 | 14.64 | 17.28 | 112,502 | +2.16(+14.29%) |
Jan 02, 2018 | 14.52 | 16.08 | 14.16 | 15.12 | 80,607 | +0.48(+3.28%) |
Dec 29, 2017 | 14.64 | 14.64 | 14.64 | 0 | -0.96(-6.15%) | |
Dec 28, 2017 | 17.76 | 17.88 | 14.76 | 15.60 | 185,257 | -2.16(-12.16%) |
Dec 27, 2017 | 15.48 | 24.84 | 15.48 | 17.76 | 1,776,889 | +3.96(+28.70%) |
Dec 26, 2017 | 12.12 | 14.76 | 12.12 | 13.80 | 82,639 | +1.68(+13.86%) |
Dec 22, 2017 | 12.24 | 12.36 | 12.12 | 12.12 | 3,319 | -0.12(-0.98%) |
Dec 21, 2017 | 12.36 | 12.48 | 12.12 | 12.24 | 10,696 | +0.00(+0.00%) |
Dec 20, 2017 | 12.00 | 12.84 | 12.00 | 12.24 | 5,774 | +0.00(+0.00%) |
Dec 19, 2017 | 12.36 | 12.60 | 12.00 | 12.24 | 4,349 | -0.12(-0.96%) |
Dec 18, 2017 | 12.72 | 12.72 | 12.12 | 12.36 | 5,460 | -0.36(-2.84%) |
Dec 15, 2017 | 12.00 | 12.96 | 12.00 | 12.72 | 16,917 | +0.72(+6.02%) |
Dec 14, 2017 | 12.00 | 12.36 | 11.90 | 12.00 | 8,642 | +0.11(+0.89%) |
Dec 13, 2017 | 12.00 | 12.00 | 11.88 | 11.89 | 3,291 | +0.01(+0.10%) |
Dec 12, 2017 | 12.00 | 12.12 | 11.76 | 11.88 | 4,211 | -0.30(-2.47%) |
Dec 11, 2017 | 11.64 | 12.72 | 11.64 | 12.18 | 28,371 | +0.30(+2.54%) |
Dec 08, 2017 | 12.09 | 12.24 | 11.88 | 11.88 | 4,826 | -0.12(-1.01%) |
Dec 07, 2017 | 12.12 | 12.12 | 12.00 | 12.00 | 2,287 | -0.01(-0.06%) |
Dec 06, 2017 | 12.11 | 12.24 | 11.88 | 12.01 | 6,592 | +0.01(+0.07%) |
Dec 05, 2017 | 12.12 | 12.24 | 11.76 | 12.00 | 6,779 | +0.24(+2.03%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.76 | 11.76 | 8,302 | -0.60(-4.84%) |
Dec 01, 2017 | 12.12 | 12.36 | 11.97 | 12.36 | 3,604 | +0.12(+0.98%) |
Nov 30, 2017 | 12.36 | 12.36 | 12.00 | 12.24 | 3,381 | +0.30(+2.49%) |
Nov 29, 2017 | 12.36 | 12.36 | 11.64 | 11.94 | 9,483 | -0.30(-2.43%) |
Nov 28, 2017 | 12.60 | 12.96 | 11.78 | 12.24 | 26,877 | -0.36(-2.86%) |
Nov 27, 2017 | 12.48 | 13.32 | 12.12 | 12.60 | 27,944 | +0.24(+1.94%) |
Nov 24, 2017 | 11.88 | 12.36 | 11.82 | 12.36 | 3,570 | +0.54(+4.57%) |
Nov 22, 2017 | 11.88 | 12.00 | 11.64 | 11.82 | 11,591 | +0.06(+0.51%) |
Nov 21, 2017 | 12.00 | 12.18 | 11.76 | 11.76 | 8,029 | -0.60(-4.85%) |
Nov 20, 2017 | 12.48 | 12.48 | 12.18 | 12.36 | 6,276 | +0.00(+0.00%) |
Nov 17, 2017 | 12.24 | 12.36 | 11.76 | 12.36 | 11,844 | +0.48(+4.04%) |
Nov 16, 2017 | 12.60 | 12.60 | 11.40 | 11.88 | 22,532 | -0.48(-3.88%) |
Nov 15, 2017 | 14.04 | 14.04 | 11.52 | 12.36 | 54,662 | -1.08(-8.04%) |
Nov 14, 2017 | 13.44 | 14.28 | 12.96 | 13.44 | 8,923 | +0.00(+0.00%) |
Nov 13, 2017 | 14.16 | 14.28 | 13.32 | 13.44 | 11,169 | -0.72(-5.08%) |
Nov 10, 2017 | 14.40 | 14.64 | 13.68 | 14.16 | 9,655 | -0.12(-0.84%) |
Nov 09, 2017 | 14.52 | 14.88 | 13.92 | 14.28 | 21,964 | -0.24(-1.65%) |
Nov 08, 2017 | 13.32 | 14.64 | 13.32 | 14.52 | 27,888 | +0.96(+7.08%) |
Nov 07, 2017 | 13.56 | 13.56 | 13.20 | 13.56 | 8,078 | +0.00(+0.00%) |
Nov 06, 2017 | 13.68 | 13.68 | 13.20 | 13.56 | 8,744 | +0.00(+0.00%) |
Nov 03, 2017 | 13.44 | 14.32 | 13.21 | 13.56 | 38,850 | +0.04(+0.27%) |
Nov 02, 2017 | 12.84 | 13.80 | 12.60 | 13.52 | 31,755 | +0.80(+6.32%) |
Nov 01, 2017 | 12.72 | 13.08 | 12.36 | 12.72 | 31,595 | +0.12(+0.95%) |
Oct 31, 2017 | 12.84 | 13.80 | 12.60 | 12.60 | 38,793 | -0.12(-0.94%) |
Oct 30, 2017 | 12.24 | 13.20 | 12.24 | 12.72 | 22,299 | +0.12(+0.95%) |
Oct 27, 2017 | 12.84 | 12.84 | 12.36 | 12.60 | 5,257 | -0.00(-0.01%) |
Oct 26, 2017 | 12.48 | 12.84 | 12.36 | 12.60 | 1,733 | +0.00(+0.01%) |
Oct 25, 2017 | 12.72 | 12.72 | 12.36 | 12.60 | 3,789 | +0.24(+1.94%) |
Oct 24, 2017 | 12.60 | 12.60 | 12.36 | 12.36 | 3,088 | -0.24(-1.90%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 4,572 | -0.24(-1.87%) |
Oct 20, 2017 | 12.60 | 12.84 | 12.48 | 12.84 | 3,988 | +0.24(+1.90%) |
Oct 19, 2017 | 13.08 | 13.08 | 12.36 | 12.60 | 7,245 | +0.00(+0.00%) |
Oct 18, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 20,337 | +0.24(+1.94%) |
Oct 17, 2017 | 12.84 | 12.84 | 12.36 | 12.36 | 4,137 | -0.24(-1.90%) |
Oct 16, 2017 | 12.60 | 12.96 | 12.36 | 12.60 | 7,725 | +0.00(+0.00%) |
Oct 13, 2017 | 13.20 | 13.20 | 12.48 | 12.60 | 10,549 | -0.12(-0.94%) |
Oct 12, 2017 | 13.80 | 14.52 | 12.60 | 12.72 | 40,973 | +0.48(+3.92%) |
Oct 11, 2017 | 12.48 | 12.84 | 12.12 | 12.24 | 12,954 | -0.30(-2.40%) |
Oct 10, 2017 | 13.08 | 13.42 | 12.48 | 12.54 | 5,513 | -0.54(-4.12%) |
Oct 09, 2017 | 13.08 | 13.44 | 12.84 | 13.08 | 9,105 | +0.24(+1.87%) |
Oct 06, 2017 | 12.72 | 13.20 | 12.60 | 12.84 | 5,592 | +0.24(+1.87%) |
Oct 05, 2017 | 12.60 | 13.08 | 12.48 | 12.60 | 9,556 | +0.12(+1.00%) |
Oct 04, 2017 | 12.72 | 13.44 | 12.48 | 12.48 | 8,923 | -0.36(-2.80%) |
Oct 03, 2017 | 13.20 | 13.44 | 12.84 | 12.84 | 2,999 | -0.48(-3.60%) |
Oct 02, 2017 | 13.44 | 13.80 | 13.20 | 13.32 | 3,990 | +0.12(+0.91%) |
Sep 29, 2017 | 13.42 | 13.44 | 13.20 | 13.20 | 1,632 | -0.24(-1.79%) |
Sep 28, 2017 | 13.56 | 13.56 | 13.32 | 13.44 | 2,743 | +0.00(+0.00%) |
Sep 27, 2017 | 13.92 | 14.75 | 13.32 | 13.44 | 30,240 | -0.24(-1.73%) |
Sep 26, 2017 | 13.08 | 13.92 | 12.44 | 13.68 | 21,722 | +0.96(+7.52%) |
Sep 25, 2017 | 12.36 | 12.84 | 12.36 | 12.72 | 3,689 | -0.12(-0.93%) |
Sep 22, 2017 | 12.60 | 12.84 | 12.36 | 12.84 | 12,515 | +0.36(+2.88%) |
Sep 21, 2017 | 12.24 | 12.60 | 12.24 | 12.48 | 3,604 | +0.12(+0.98%) |
Sep 20, 2017 | 13.44 | 13.44 | 12.24 | 12.36 | 14,982 | -0.85(-6.42%) |
Sep 19, 2017 | 13.44 | 13.63 | 13.20 | 13.21 | 3,197 | -0.11(-0.85%) |
Sep 18, 2017 | 13.44 | 13.65 | 13.32 | 13.32 | 4,212 | +0.00(+0.00%) |
Sep 15, 2017 | 13.56 | 13.68 | 13.32 | 13.32 | 5,188 | +0.00(+0.00%) |
Sep 14, 2017 | 13.56 | 13.56 | 13.32 | 13.32 | 4,488 | -0.24(-1.77%) |
Sep 13, 2017 | 13.80 | 13.80 | 13.44 | 13.56 | 3,610 | -0.12(-0.88%) |
Sep 12, 2017 | 13.20 | 14.09 | 13.20 | 13.68 | 17,582 | +0.48(+3.64%) |
Sep 11, 2017 | 13.68 | 13.80 | 13.20 | 13.20 | 5,063 | -0.42(-3.08%) |
Sep 08, 2017 | 13.80 | 13.80 | 13.44 | 13.62 | 9,169 | -0.30(-2.16%) |
Sep 07, 2017 | 13.92 | 14.40 | 13.20 | 13.92 | 25,801 | -0.48(-3.33%) |
Sep 06, 2017 | 15.00 | 17.76 | 14.16 | 14.40 | 145,274 | +0.96(+7.14%) |
Sep 05, 2017 | 13.32 | 13.80 | 13.08 | 13.44 | 12,244 | +0.66(+5.16%) |
Sep 01, 2017 | 12.96 | 12.96 | 12.60 | 12.78 | 4,633 | -0.06(-0.47%) |
Aug 31, 2017 | 13.08 | 13.08 | 12.84 | 12.84 | 5,324 | -0.12(-0.93%) |
Aug 30, 2017 | 12.72 | 13.08 | 12.72 | 12.96 | 4,292 | +0.00(+0.00%) |
Aug 29, 2017 | 12.12 | 12.96 | 12.12 | 12.96 | 9,399 | +0.48(+3.85%) |
Aug 28, 2017 | 12.60 | 12.96 | 12.48 | 12.48 | 6,525 | -0.12(-0.95%) |
Aug 25, 2017 | 12.60 | 12.72 | 12.00 | 12.60 | 3,817 | +0.12(+0.96%) |
Aug 24, 2017 | 12.72 | 12.72 | 12.12 | 12.48 | 3,003 | +0.00(+0.01%) |
Aug 23, 2017 | 12.60 | 12.60 | 11.76 | 12.48 | 9,660 | +0.24(+1.95%) |
Aug 22, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 3,101 | -0.24(-1.92%) |
Aug 21, 2017 | 12.60 | 12.60 | 12.00 | 12.48 | 2,204 | +0.24(+1.96%) |
Aug 18, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 1,638 | -0.12(-0.97%) |
Aug 17, 2017 | 12.60 | 12.78 | 12.00 | 12.36 | 2,696 | -0.12(-0.96%) |
Aug 16, 2017 | 12.48 | 12.60 | 12.00 | 12.48 | 5,118 | +0.24(+1.96%) |
Aug 15, 2017 | 12.24 | 12.24 | 11.76 | 12.24 | 6,473 | +0.00(+0.00%) |
Aug 14, 2017 | 12.36 | 12.60 | 11.76 | 12.24 | 4,487 | -0.36(-2.86%) |
Aug 11, 2017 | 13.44 | 13.50 | 11.42 | 12.60 | 19,776 | -0.60(-4.55%) |
Aug 10, 2017 | 13.20 | 13.72 | 12.96 | 13.20 | 6,013 | -0.24(-1.79%) |
Aug 09, 2017 | 13.44 | 13.92 | 13.32 | 13.44 | 10,743 | -0.48(-3.45%) |
Aug 08, 2017 | 13.44 | 14.16 | 13.20 | 13.92 | 7,130 | +0.48(+3.57%) |
Aug 07, 2017 | 13.56 | 13.62 | 12.96 | 13.44 | 5,093 | +0.24(+1.82%) |
Aug 04, 2017 | 12.96 | 13.83 | 12.60 | 13.20 | 9,318 | +0.48(+3.77%) |
Aug 03, 2017 | 12.84 | 12.96 | 12.48 | 12.72 | 3,571 | +0.24(+1.92%) |
Aug 02, 2017 | 12.84 | 12.84 | 12.48 | 12.48 | 3,613 | -0.12(-0.95%) |
Aug 01, 2017 | 12.96 | 12.96 | 12.48 | 12.60 | 5,530 | -0.24(-1.87%) |
Jul 31, 2017 | 12.96 | 12.96 | 12.72 | 12.84 | 6,639 | +0.12(+0.94%) |
Jul 28, 2017 | 13.68 | 13.81 | 12.12 | 12.72 | 17,640 | -1.08(-7.83%) |
Jul 27, 2017 | 13.92 | 13.92 | 13.68 | 13.80 | 3,358 | -0.12(-0.86%) |
Jul 26, 2017 | 14.04 | 14.28 | 13.80 | 13.92 | 6,355 | +0.12(+0.87%) |
Jul 25, 2017 | 14.28 | 14.28 | 13.80 | 13.80 | 10,457 | -0.48(-3.36%) |
Jul 24, 2017 | 14.64 | 14.64 | 13.80 | 14.28 | 11,261 | +0.11(+0.79%) |
Jul 21, 2017 | 14.40 | 14.40 | 13.92 | 14.17 | 16,454 | -0.23(-1.61%) |
Jul 20, 2017 | 14.04 | 14.88 | 13.80 | 14.40 | 43,332 | +0.47(+3.39%) |
Jul 19, 2017 | 14.88 | 14.88 | 13.68 | 13.93 | 12,023 | -0.54(-3.71%) |
Jul 18, 2017 | 14.88 | 15.60 | 13.80 | 14.46 | 16,563 | -0.89(-5.77%) |
Jul 17, 2017 | 16.08 | 16.44 | 15.12 | 15.35 | 13,995 | -0.49(-3.09%) |
Jul 14, 2017 | 16.68 | 16.68 | 15.60 | 15.84 | 10,628 | -0.48(-2.94%) |
Jul 13, 2017 | 19.80 | 20.16 | 15.24 | 16.32 | 49,221 | -3.60(-18.07%) |
Jul 12, 2017 | 20.40 | 21.48 | 19.80 | 19.92 | 4,246 | -0.24(-1.19%) |
Jul 11, 2017 | 19.80 | 20.52 | 19.80 | 20.16 | 2,345 | -0.07(-0.36%) |
Jul 10, 2017 | 20.40 | 20.88 | 19.98 | 20.23 | 3,010 | -0.17(-0.82%) |
Jul 07, 2017 | 20.64 | 21.24 | 20.04 | 20.40 | 3,489 | -0.24(-1.16%) |
Jul 06, 2017 | 20.52 | 20.78 | 20.16 | 20.64 | 1,997 | +0.24(+1.18%) |
Jul 05, 2017 | 20.76 | 21.00 | 20.16 | 20.40 | 1,809 | -0.36(-1.73%) |
Jul 03, 2017 | 20.76 | 21.24 | 20.04 | 20.76 | 4,035 | +0.00(+0.00%) |
Jun 30, 2017 | 19.80 | 21.22 | 19.80 | 20.76 | 4,080 | +0.84(+4.22%) |
Jun 29, 2017 | 19.80 | 20.40 | 19.80 | 19.92 | 3,182 | -0.27(-1.35%) |
Jun 28, 2017 | 20.16 | 20.40 | 19.80 | 20.19 | 5,151 | -0.33(-1.60%) |
Jun 27, 2017 | 21.36 | 21.58 | 20.28 | 20.52 | 4,387 | -0.48(-2.29%) |
Jun 26, 2017 | 20.40 | 21.24 | 20.40 | 21.00 | 1,493 | +0.24(+1.16%) |
Jun 23, 2017 | 20.40 | 21.79 | 20.40 | 20.76 | 4,959 | +0.00(+0.00%) |
Jun 22, 2017 | 19.80 | 21.48 | 19.80 | 20.76 | 5,073 | +0.72(+3.59%) |
Jun 21, 2017 | 19.32 | 20.64 | 18.99 | 20.04 | 3,394 | +0.24(+1.21%) |
Jun 20, 2017 | 19.32 | 20.52 | 18.29 | 19.80 | 3,489 | -0.36(-1.79%) |
Jun 19, 2017 | 19.44 | 20.28 | 17.16 | 20.16 | 17,411 | +1.56(+8.39%) |
Jun 16, 2017 | 21.24 | 21.58 | 17.40 | 18.60 | 44,585 | -3.72(-16.67%) |
Jun 15, 2017 | 23.88 | 23.88 | 21.96 | 22.32 | 8,706 | -0.84(-3.63%) |
Jun 14, 2017 | 24.96 | 24.96 | 22.80 | 23.16 | 14,854 | -1.20(-4.93%) |
Jun 13, 2017 | 25.08 | 25.44 | 24.00 | 24.36 | 6,462 | -0.84(-3.33%) |
Jun 12, 2017 | 26.04 | 27.00 | 24.24 | 25.20 | 11,505 | -0.84(-3.23%) |
Jun 09, 2017 | 26.40 | 27.36 | 25.32 | 26.04 | 8,351 | +0.00(+0.00%) |
Jun 08, 2017 | 24.24 | 25.80 | 23.40 | 26.04 | 18,462 | +2.64(+11.28%) |
Jun 07, 2017 | 24.12 | 24.12 | 23.04 | 23.40 | 6,273 | +0.24(+1.04%) |
Jun 06, 2017 | 23.16 | 24.33 | 23.16 | 23.16 | 14,196 | -1.20(-4.93%) |
Jun 05, 2017 | 28.08 | 28.68 | 23.40 | 24.36 | 23,760 | -2.76(-10.18%) |
Jun 02, 2017 | 28.20 | 28.92 | 25.80 | 27.12 | 20,314 | -0.24(-0.88%) |