Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.21 | 13.70 | 13.21 | 13.35 | 13,907 | +0.14(+1.06%) |
May 30, 2018 | 13.75 | 13.76 | 13.21 | 13.21 | 10,648 | -0.21(-1.56%) |
May 29, 2018 | 13.19 | 13.70 | 13.19 | 13.42 | 17,155 | +0.25(+1.90%) |
May 25, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.05(-0.38%) | |
May 24, 2018 | 13.43 | 13.44 | 12.86 | 13.22 | 28,037 | -0.27(-2.00%) |
May 23, 2018 | 13.70 | 13.76 | 13.40 | 13.49 | 19,763 | -0.16(-1.17%) |
May 22, 2018 | 13.71 | 13.92 | 13.52 | 13.65 | 23,230 | -0.22(-1.59%) |
May 21, 2018 | 14.12 | 14.12 | 13.60 | 13.87 | 69,371 | -0.22(-1.56%) |
May 18, 2018 | 14.08 | 14.20 | 13.70 | 14.09 | 46,400 | +0.02(+0.14%) |
May 17, 2018 | 13.53 | 14.10 | 13.53 | 14.07 | 37,526 | +0.12(+0.86%) |
May 16, 2018 | 13.69 | 14.05 | 13.47 | 13.95 | 79,366 | +0.25(+1.82%) |
May 15, 2018 | 13.89 | 13.97 | 13.60 | 13.70 | 23,919 | -0.28(-2.00%) |
May 14, 2018 | 14.00 | 14.04 | 13.70 | 13.98 | 35,267 | -0.02(-0.14%) |
May 11, 2018 | 13.62 | 14.18 | 13.50 | 14.00 | 36,990 | +0.31(+2.26%) |
May 10, 2018 | 13.92 | 14.08 | 13.60 | 13.69 | 18,112 | -0.15(-1.08%) |
May 09, 2018 | 13.80 | 14.25 | 13.48 | 13.84 | 46,807 | +0.08(+0.58%) |
May 08, 2018 | 13.81 | 13.84 | 13.43 | 13.76 | 23,772 | -0.01(-0.07%) |
May 07, 2018 | 13.71 | 13.93 | 13.61 | 13.77 | 20,458 | +0.03(+0.22%) |
May 04, 2018 | 13.80 | 13.80 | 13.34 | 13.74 | 11,177 | -0.01(-0.07%) |
May 03, 2018 | 13.60 | 14.07 | 13.42 | 13.75 | 30,765 | -0.01(-0.07%) |
May 02, 2018 | 13.50 | 13.97 | 13.08 | 13.76 | 40,906 | +0.34(+2.53%) |
May 01, 2018 | 13.05 | 13.45 | 13.00 | 13.42 | 20,303 | +0.39(+2.99%) |
Apr 30, 2018 | 13.92 | 13.92 | 13.03 | 13.03 | 15,057 | -0.94(-6.73%) |
Apr 27, 2018 | 13.92 | 13.97 | 13.75 | 13.97 | 21,612 | +0.01(+0.07%) |
Apr 26, 2018 | 13.66 | 14.20 | 13.66 | 13.96 | 36,532 | +0.24(+1.75%) |
Apr 25, 2018 | 13.61 | 13.78 | 13.43 | 13.72 | 26,444 | +0.19(+1.40%) |
Apr 24, 2018 | 13.36 | 13.78 | 13.19 | 13.53 | 51,719 | +0.30(+2.27%) |
Apr 23, 2018 | 13.92 | 13.92 | 12.90 | 13.23 | 30,832 | -0.65(-4.68%) |
Apr 20, 2018 | 13.96 | 14.29 | 13.81 | 13.88 | 60,628 | +0.13(+0.95%) |
Apr 19, 2018 | 13.90 | 14.00 | 13.51 | 13.75 | 64,216 | -0.09(-0.65%) |
Apr 18, 2018 | 13.81 | 14.00 | 13.63 | 13.84 | 64,728 | -0.06(-0.43%) |
Apr 17, 2018 | 13.50 | 13.90 | 13.25 | 13.90 | 12,052 | +0.38(+2.81%) |
Apr 16, 2018 | 13.57 | 13.81 | 13.31 | 13.52 | 21,327 | -0.11(-0.81%) |
Apr 13, 2018 | 13.74 | 13.82 | 13.31 | 13.63 | 31,317 | -0.11(-0.80%) |
Apr 12, 2018 | 13.80 | 13.89 | 13.34 | 13.74 | 35,005 | +0.37(+2.77%) |
Apr 11, 2018 | 13.45 | 13.65 | 12.85 | 13.37 | 88,702 | -0.01(-0.07%) |
Apr 10, 2018 | 13.45 | 13.48 | 13.10 | 13.38 | 45,322 | +0.40(+3.08%) |
Apr 09, 2018 | 12.30 | 13.98 | 12.09 | 12.98 | 153,628 | +0.69(+5.61%) |
Apr 06, 2018 | 11.90 | 12.35 | 11.84 | 12.29 | 26,208 | +0.29(+2.42%) |
Apr 05, 2018 | 12.50 | 12.58 | 11.64 | 12.00 | 54,925 | -0.53(-4.23%) |
Apr 04, 2018 | 12.42 | 13.11 | 12.04 | 12.53 | 36,656 | -0.26(-2.03%) |
Apr 03, 2018 | 12.66 | 12.79 | 12.21 | 12.79 | 30,764 | +0.17(+1.35%) |
Apr 02, 2018 | 12.81 | 13.06 | 11.98 | 12.62 | 39,718 | -0.28(-2.17%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.01(-0.08%) | |
Mar 28, 2018 | 12.99 | 13.18 | 12.85 | 12.91 | 28,600 | -0.28(-2.12%) |
Mar 27, 2018 | 13.36 | 13.49 | 12.82 | 13.19 | 58,755 | -0.34(-2.51%) |
Mar 26, 2018 | 13.70 | 13.70 | 12.95 | 13.53 | 37,879 | +0.73(+5.70%) |
Mar 23, 2018 | 13.07 | 13.28 | 12.75 | 12.80 | 21,926 | -0.64(-4.76%) |
Mar 22, 2018 | 13.51 | 13.67 | 13.21 | 13.44 | 19,881 | -0.03(-0.22%) |
Mar 21, 2018 | 13.33 | 13.83 | 12.79 | 13.47 | 27,292 | +0.33(+2.51%) |
Mar 20, 2018 | 13.05 | 13.27 | 13.00 | 13.14 | 5,508 | +0.04(+0.31%) |
Mar 19, 2018 | 13.44 | 13.44 | 12.76 | 13.10 | 21,915 | -0.33(-2.46%) |
Mar 16, 2018 | 13.63 | 13.63 | 13.23 | 13.43 | 14,225 | -0.20(-1.47%) |
Mar 15, 2018 | 13.80 | 13.87 | 13.55 | 13.63 | 21,174 | -0.17(-1.23%) |
Mar 14, 2018 | 13.95 | 13.95 | 13.37 | 13.80 | 26,662 | -0.10(-0.72%) |
Mar 13, 2018 | 13.45 | 13.94 | 13.17 | 13.90 | 61,222 | +0.16(+1.16%) |
Mar 12, 2018 | 13.20 | 13.75 | 13.20 | 13.74 | 36,932 | +0.54(+4.09%) |
Mar 09, 2018 | 13.33 | 13.43 | 13.05 | 13.20 | 19,358 | -0.13(-0.98%) |
Mar 08, 2018 | 13.41 | 13.75 | 13.01 | 13.33 | 32,956 | -0.07(-0.52%) |
Mar 07, 2018 | 12.50 | 13.75 | 12.50 | 13.40 | 61,473 | +0.74(+5.85%) |
Mar 06, 2018 | 12.86 | 13.08 | 12.50 | 12.66 | 38,069 | -0.06(-0.47%) |
Mar 05, 2018 | 12.10 | 12.87 | 12.10 | 12.72 | 30,456 | +0.44(+3.58%) |
Mar 02, 2018 | 11.50 | 12.37 | 11.50 | 12.28 | 37,929 | +0.92(+8.10%) |
Mar 01, 2018 | 11.62 | 12.17 | 11.31 | 11.36 | 54,029 | -0.35(-2.99%) |
Feb 28, 2018 | 12.92 | 12.93 | 11.71 | 11.71 | 97,603 | -0.86(-6.84%) |
Feb 27, 2018 | 12.13 | 13.05 | 12.13 | 12.57 | 87,310 | +0.32(+2.61%) |
Feb 26, 2018 | 12.50 | 12.73 | 12.15 | 12.25 | 54,575 | +0.05(+0.41%) |
Feb 23, 2018 | 11.85 | 12.20 | 11.71 | 12.20 | 39,008 | +0.52(+4.45%) |
Feb 22, 2018 | 11.39 | 11.75 | 11.39 | 11.68 | 35,459 | +0.31(+2.73%) |
Feb 21, 2018 | 11.46 | 12.27 | 11.35 | 11.37 | 20,298 | -0.05(-0.44%) |
Feb 20, 2018 | 11.68 | 12.04 | 11.22 | 11.42 | 26,405 | -0.26(-2.23%) |
Feb 16, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.50(-4.11%) | |
Feb 15, 2018 | 12.06 | 12.57 | 11.99 | 12.18 | 63,957 | +0.13(+1.08%) |
Feb 14, 2018 | 11.37 | 12.15 | 11.06 | 12.05 | 55,537 | +0.53(+4.60%) |
Feb 13, 2018 | 11.06 | 11.75 | 11.06 | 11.52 | 99,311 | +0.72(+6.67%) |
Feb 12, 2018 | 10.61 | 11.17 | 10.61 | 10.80 | 23,001 | +0.20(+1.89%) |
Feb 09, 2018 | 11.14 | 11.67 | 10.11 | 10.60 | 135,963 | -0.71(-6.28%) |
Feb 08, 2018 | 11.60 | 12.12 | 11.10 | 11.31 | 63,619 | -0.42(-3.58%) |
Feb 07, 2018 | 12.00 | 12.05 | 11.60 | 11.73 | 64,912 | -0.23(-1.92%) |
Feb 06, 2018 | 11.61 | 12.49 | 11.61 | 11.96 | 87,214 | +0.10(+0.84%) |
Feb 05, 2018 | 12.18 | 12.20 | 11.59 | 11.86 | 113,714 | -0.55(-4.43%) |
Feb 02, 2018 | 13.45 | 13.45 | 11.80 | 12.41 | 196,569 | -1.23(-9.02%) |
Feb 01, 2018 | 13.93 | 14.10 | 13.44 | 13.64 | 129,492 | -0.09(-0.66%) |
Jan 31, 2018 | 14.48 | 14.59 | 13.55 | 13.73 | 187,288 | -0.82(-5.64%) |
Jan 30, 2018 | 13.87 | 15.00 | 13.87 | 14.55 | 135,290 | +0.48(+3.41%) |
Jan 29, 2018 | 15.00 | 15.16 | 13.90 | 14.07 | 201,683 | -0.70(-4.74%) |
Jan 26, 2018 | 14.05 | 15.04 | 13.70 | 14.77 | 315,712 | +0.99(+7.18%) |
Jan 25, 2018 | 15.90 | 15.90 | 13.60 | 13.78 | 1,513,302 | +1.57(+12.86%) |
Jan 24, 2018 | 12.50 | 12.80 | 12.09 | 12.21 | 28,620 | -0.19(-1.53%) |
Jan 23, 2018 | 12.95 | 12.95 | 12.40 | 12.40 | 22,495 | -0.19(-1.52%) |
Jan 22, 2018 | 12.07 | 12.90 | 12.07 | 12.59 | 28,087 | +0.42(+3.46%) |
Jan 19, 2018 | 11.88 | 12.34 | 11.88 | 12.17 | 30,009 | +0.26(+2.17%) |
Jan 18, 2018 | 11.80 | 12.25 | 11.80 | 11.91 | 26,185 | -0.09(-0.74%) |
Jan 17, 2018 | 12.27 | 12.36 | 11.73 | 12.00 | 50,206 | -0.10(-0.83%) |
Jan 16, 2018 | 12.80 | 12.80 | 12.10 | 12.10 | 45,969 | -0.58(-4.57%) |
Jan 12, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.25(+2.01%) | |
Jan 11, 2018 | 12.49 | 12.84 | 12.13 | 12.43 | 65,197 | +0.10(+0.84%) |
Jan 10, 2018 | 11.70 | 12.36 | 11.65 | 12.33 | 67,898 | +0.63(+5.36%) |
Jan 09, 2018 | 11.79 | 11.85 | 11.51 | 11.70 | 62,038 | +0.51(+4.56%) |
Jan 08, 2018 | 11.10 | 11.83 | 11.10 | 11.19 | 34,150 | +0.11(+0.99%) |
Jan 05, 2018 | 11.43 | 11.65 | 11.05 | 11.08 | 32,998 | -0.18(-1.60%) |
Jan 04, 2018 | 11.49 | 11.61 | 11.26 | 11.26 | 29,198 | +0.12(+1.08%) |
Jan 03, 2018 | 11.30 | 11.30 | 11.14 | 11.14 | 12,231 | -0.06(-0.54%) |
Jan 02, 2018 | 10.98 | 11.50 | 10.75 | 11.20 | 25,124 | +0.12(+1.08%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
Dec 28, 2017 | 11.49 | 11.49 | 10.89 | 11.00 | 37,994 | -0.20(-1.79%) |
Dec 27, 2017 | 10.91 | 11.85 | 10.91 | 11.20 | 58,436 | +0.20(+1.82%) |
Dec 26, 2017 | 10.82 | 11.00 | 10.31 | 11.00 | 16,830 | +0.20(+1.85%) |
Dec 22, 2017 | 10.78 | 10.80 | 10.35 | 10.80 | 12,303 | +0.22(+2.08%) |
Dec 21, 2017 | 10.01 | 10.70 | 10.01 | 10.58 | 24,320 | +0.69(+6.98%) |
Dec 20, 2017 | 10.17 | 10.29 | 9.870 | 9.890 | 14,320 | -0.36(-3.51%) |
Dec 19, 2017 | 10.32 | 10.57 | 10.25 | 10.25 | 9,908 | -0.11(-1.06%) |
Dec 18, 2017 | 10.26 | 10.79 | 10.26 | 10.36 | 11,908 | +0.10(+0.97%) |
Dec 15, 2017 | 10.23 | 10.88 | 10.23 | 10.26 | 12,198 | -0.03(-0.29%) |
Dec 14, 2017 | 10.92 | 11.14 | 10.05 | 10.29 | 27,073 | -0.16(-1.53%) |
Dec 13, 2017 | 10.78 | 11.07 | 10.22 | 10.45 | 22,030 | -0.21(-1.97%) |
Dec 12, 2017 | 11.19 | 11.40 | 10.58 | 10.66 | 22,342 | -0.81(-7.06%) |
Dec 11, 2017 | 11.58 | 11.75 | 11.26 | 11.47 | 24,738 | -0.28(-2.38%) |
Dec 08, 2017 | 11.79 | 11.80 | 11.33 | 11.75 | 11,447 | +0.29(+2.53%) |
Dec 07, 2017 | 11.36 | 11.86 | 11.28 | 11.46 | 7,707 | +0.01(+0.09%) |
Dec 06, 2017 | 12.31 | 12.31 | 11.31 | 11.45 | 10,489 | -0.36(-3.05%) |
Dec 05, 2017 | 11.72 | 12.47 | 11.52 | 11.81 | 8,332 | -0.21(-1.75%) |
Dec 04, 2017 | 11.70 | 12.10 | 11.39 | 12.02 | 9,111 | +0.34(+2.91%) |
Dec 01, 2017 | 11.74 | 12.47 | 11.60 | 11.68 | 7,506 | -0.09(-0.76%) |
Nov 30, 2017 | 12.16 | 12.16 | 11.75 | 11.77 | 3,436 | -0.19(-1.59%) |
Nov 29, 2017 | 11.87 | 11.99 | 11.75 | 11.96 | 18,345 | +0.09(+0.76%) |
Nov 28, 2017 | 11.66 | 12.05 | 11.24 | 11.87 | 26,378 | +0.16(+1.37%) |
Nov 27, 2017 | 11.61 | 11.86 | 11.61 | 11.71 | 15,356 | +0.06(+0.52%) |
Nov 24, 2017 | 11.61 | 11.81 | 11.61 | 11.65 | 6,049 | +0.04(+0.34%) |
Nov 22, 2017 | 11.35 | 11.67 | 11.20 | 11.61 | 10,222 | +0.31(+2.74%) |
Nov 21, 2017 | 11.87 | 11.87 | 11.10 | 11.30 | 36,286 | -0.49(-4.16%) |
Nov 20, 2017 | 10.96 | 11.88 | 10.80 | 11.79 | 74,001 | +1.10(+10.25%) |
Nov 17, 2017 | 10.60 | 11.08 | 10.28 | 10.69 | 39,439 | -0.02(-0.15%) |
Nov 16, 2017 | 11.10 | 11.25 | 10.50 | 10.71 | 77,626 | -0.19(-1.74%) |
Nov 15, 2017 | 10.62 | 11.17 | 10.23 | 10.90 | 45,748 | +0.33(+3.12%) |
Nov 14, 2017 | 11.35 | 11.46 | 10.26 | 10.57 | 79,022 | -0.67(-5.96%) |
Nov 13, 2017 | 10.95 | 11.60 | 10.95 | 11.24 | 157,262 | +0.26(+2.37%) |
Nov 10, 2017 | 10.48 | 11.40 | 10.48 | 10.98 | 213,251 | +0.48(+4.57%) |
Nov 09, 2017 | 10.07 | 10.50 | 9.936 | 10.50 | 32,820 | +0.27(+2.64%) |
Nov 08, 2017 | 9.960 | 10.65 | 9.759 | 10.23 | 52,777 | +0.36(+3.65%) |
Nov 07, 2017 | 9.500 | 9.940 | 9.270 | 9.870 | 39,109 | +0.47(+5.00%) |
Nov 06, 2017 | 9.030 | 9.490 | 9.030 | 9.400 | 66,851 | +0.35(+3.87%) |
Nov 03, 2017 | 9.390 | 9.390 | 8.950 | 9.050 | 42,670 | -0.32(-3.42%) |
Nov 02, 2017 | 10.00 | 10.00 | 8.800 | 9.370 | 57,270 | -0.51(-5.16%) |
Nov 01, 2017 | 10.30 | 10.31 | 9.850 | 9.880 | 39,018 | -0.40(-3.89%) |
Oct 31, 2017 | 10.50 | 10.50 | 10.00 | 10.28 | 14,477 | -0.07(-0.68%) |
Oct 30, 2017 | 10.28 | 10.60 | 10.05 | 10.35 | 20,853 | +0.23(+2.27%) |
Oct 27, 2017 | 10.00 | 10.28 | 10.00 | 10.12 | 14,801 | +0.31(+3.16%) |
Oct 26, 2017 | 10.27 | 10.57 | 9.750 | 9.810 | 16,388 | -0.23(-2.29%) |
Oct 25, 2017 | 9.730 | 10.35 | 9.719 | 10.04 | 41,370 | +0.31(+3.19%) |
Oct 24, 2017 | 11.06 | 11.48 | 9.250 | 9.730 | 121,165 | -1.17(-10.73%) |
Oct 23, 2017 | 11.54 | 11.65 | 10.46 | 10.90 | 46,180 | -0.74(-6.36%) |
Oct 20, 2017 | 12.05 | 12.05 | 11.63 | 11.64 | 20,442 | -0.31(-2.59%) |
Oct 19, 2017 | 11.78 | 12.01 | 11.66 | 11.95 | 24,421 | +0.04(+0.34%) |
Oct 18, 2017 | 12.00 | 12.05 | 11.80 | 11.91 | 22,899 | -0.12(-0.97%) |
Oct 17, 2017 | 11.98 | 12.21 | 11.90 | 12.03 | 11,724 | -0.10(-0.86%) |
Oct 16, 2017 | 12.27 | 12.47 | 11.98 | 12.13 | 45,729 | -0.26(-2.10%) |
Oct 13, 2017 | 12.81 | 12.81 | 12.30 | 12.39 | 12,887 | +0.00(+0.00%) |
Oct 12, 2017 | 12.75 | 12.75 | 12.35 | 12.39 | 13,162 | -0.32(-2.52%) |
Oct 11, 2017 | 12.61 | 12.76 | 12.49 | 12.71 | 19,458 | +0.00(+0.00%) |
Oct 10, 2017 | 12.71 | 12.78 | 12.45 | 12.71 | 19,900 | +0.21(+1.68%) |
Oct 09, 2017 | 12.89 | 13.00 | 12.44 | 12.50 | 22,675 | -0.26(-2.04%) |
Oct 06, 2017 | 12.79 | 12.84 | 12.53 | 12.76 | 26,739 | -0.03(-0.23%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.40 | 12.79 | 28,598 | +0.30(+2.40%) |
Oct 04, 2017 | 12.26 | 12.50 | 12.26 | 12.49 | 22,448 | +0.15(+1.22%) |
Oct 03, 2017 | 12.45 | 12.50 | 12.26 | 12.34 | 15,451 | -0.16(-1.28%) |
Oct 02, 2017 | 12.60 | 12.66 | 12.30 | 12.50 | 55,716 | -0.05(-0.40%) |
Sep 29, 2017 | 12.89 | 12.89 | 12.50 | 12.55 | 18,383 | -0.28(-2.18%) |
Sep 28, 2017 | 12.70 | 12.89 | 12.70 | 12.83 | 25,182 | +0.11(+0.86%) |
Sep 27, 2017 | 12.83 | 12.84 | 12.50 | 12.72 | 12,491 | +0.03(+0.24%) |
Sep 26, 2017 | 12.78 | 12.85 | 12.58 | 12.69 | 20,081 | -0.12(-0.94%) |
Sep 25, 2017 | 12.75 | 12.85 | 12.49 | 12.81 | 18,884 | +0.13(+1.07%) |
Sep 22, 2017 | 12.62 | 12.88 | 12.49 | 12.68 | 19,400 | +0.04(+0.36%) |
Sep 21, 2017 | 12.31 | 13.01 | 12.24 | 12.63 | 48,918 | -0.06(-0.47%) |
Sep 20, 2017 | 12.24 | 12.69 | 12.08 | 12.69 | 44,726 | +0.45(+3.68%) |
Sep 19, 2017 | 12.28 | 12.38 | 12.00 | 12.24 | 39,110 | -0.01(-0.08%) |
Sep 18, 2017 | 12.75 | 12.75 | 12.25 | 12.25 | 101,602 | -0.10(-0.81%) |
Sep 15, 2017 | 12.25 | 12.71 | 12.25 | 12.35 | 194,577 | +0.30(+2.49%) |
Sep 14, 2017 | 12.86 | 12.88 | 12.00 | 12.05 | 365,458 | -3.20(-20.98%) |
Sep 13, 2017 | 15.85 | 15.85 | 14.70 | 15.25 | 18,520 | -0.48(-3.05%) |
Sep 12, 2017 | 15.88 | 16.00 | 15.52 | 15.73 | 15,698 | -0.27(-1.69%) |
Sep 11, 2017 | 15.00 | 16.86 | 15.00 | 16.00 | 75,304 | +1.61(+11.19%) |
Sep 08, 2017 | 14.31 | 14.47 | 14.16 | 14.39 | 5,300 | -0.20(-1.37%) |
Sep 07, 2017 | 14.46 | 14.62 | 13.99 | 14.59 | 6,839 | +0.67(+4.81%) |
Sep 06, 2017 | 13.50 | 14.60 | 13.50 | 13.92 | 32,590 | +0.66(+4.98%) |
Sep 05, 2017 | 13.60 | 13.74 | 13.06 | 13.26 | 17,871 | -0.16(-1.18%) |
Sep 01, 2017 | 13.10 | 13.61 | 12.90 | 13.42 | 18,943 | +0.55(+4.26%) |
Aug 31, 2017 | 12.92 | 13.74 | 12.12 | 12.87 | 29,482 | +0.00(+0.00%) |
Aug 30, 2017 | 12.30 | 12.87 | 12.30 | 12.87 | 16,925 | +0.66(+5.41%) |
Aug 29, 2017 | 12.33 | 12.56 | 12.15 | 12.21 | 12,155 | -0.50(-3.94%) |
Aug 28, 2017 | 12.70 | 12.75 | 12.36 | 12.71 | 8,006 | +0.09(+0.71%) |
Aug 25, 2017 | 12.49 | 12.84 | 12.30 | 12.62 | 8,857 | +0.12(+0.96%) |
Aug 24, 2017 | 12.30 | 12.79 | 12.30 | 12.50 | 7,777 | +0.12(+0.97%) |
Aug 23, 2017 | 12.49 | 12.50 | 12.36 | 12.38 | 6,903 | -0.32(-2.52%) |
Aug 22, 2017 | 12.65 | 12.88 | 12.41 | 12.70 | 3,619 | +0.37(+3.00%) |
Aug 21, 2017 | 12.44 | 12.44 | 12.32 | 12.33 | 2,326 | +0.12(+0.98%) |
Aug 18, 2017 | 12.42 | 12.68 | 12.21 | 12.21 | 9,163 | -0.49(-3.86%) |
Aug 17, 2017 | 12.47 | 12.80 | 12.47 | 12.70 | 1,436 | +0.17(+1.35%) |
Aug 16, 2017 | 12.26 | 12.84 | 12.26 | 12.53 | 4,647 | +0.03(+0.25%) |
Aug 15, 2017 | 12.10 | 12.50 | 12.10 | 12.50 | 3,158 | +0.46(+3.82%) |
Aug 14, 2017 | 12.84 | 13.10 | 12.03 | 12.04 | 25,439 | -0.95(-7.31%) |
Aug 11, 2017 | 12.65 | 13.46 | 12.65 | 12.99 | 9,869 | +0.34(+2.69%) |
Aug 10, 2017 | 13.99 | 13.99 | 12.50 | 12.65 | 48,075 | -1.43(-10.16%) |
Aug 09, 2017 | 14.06 | 14.18 | 13.51 | 14.08 | 14,432 | -0.18(-1.24%) |
Aug 08, 2017 | 14.47 | 14.53 | 14.20 | 14.26 | 6,631 | -0.21(-1.47%) |
Aug 07, 2017 | 14.36 | 14.84 | 14.06 | 14.47 | 18,942 | +0.22(+1.54%) |
Aug 04, 2017 | 14.14 | 14.63 | 14.14 | 14.25 | 7,411 | +0.00(+0.00%) |
Aug 03, 2017 | 14.34 | 14.34 | 14.07 | 14.25 | 5,950 | -0.09(-0.63%) |
Aug 02, 2017 | 14.19 | 14.36 | 13.87 | 14.34 | 11,052 | +0.42(+3.02%) |
Aug 01, 2017 | 14.19 | 14.19 | 13.66 | 13.92 | 7,968 | -0.06(-0.43%) |
Jul 31, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 19,772 | +0.21(+1.54%) |
Jul 28, 2017 | 13.60 | 13.77 | 13.55 | 13.77 | 9,655 | +0.27(+1.98%) |
Jul 27, 2017 | 13.80 | 13.85 | 13.22 | 13.50 | 22,542 | -0.20(-1.46%) |
Jul 26, 2017 | 13.17 | 13.96 | 13.10 | 13.70 | 64,157 | +0.70(+5.39%) |
Jul 25, 2017 | 12.83 | 13.00 | 12.70 | 13.00 | 12,704 | +0.40(+3.17%) |
Jul 24, 2017 | 12.50 | 12.93 | 12.50 | 12.60 | 10,027 | -0.09(-0.71%) |
Jul 21, 2017 | 13.08 | 13.08 | 12.14 | 12.69 | 20,735 | -0.73(-5.44%) |
Jul 20, 2017 | 12.81 | 13.50 | 12.76 | 13.42 | 24,263 | +0.63(+4.93%) |
Jul 19, 2017 | 12.84 | 12.95 | 12.09 | 12.79 | 11,363 | +0.46(+3.73%) |
Jul 18, 2017 | 12.10 | 12.39 | 11.73 | 12.33 | 8,833 | +0.53(+4.49%) |
Jul 17, 2017 | 12.40 | 12.40 | 11.80 | 11.80 | 1,821 | -0.52(-4.22%) |
Jul 14, 2017 | 12.01 | 12.80 | 12.01 | 12.32 | 34,282 | +0.40(+3.35%) |
Jul 13, 2017 | 11.54 | 12.22 | 11.54 | 11.92 | 19,268 | +0.43(+3.74%) |
Jul 12, 2017 | 11.37 | 11.49 | 11.26 | 11.49 | 5,370 | +0.04(+0.39%) |
Jul 11, 2017 | 11.57 | 11.86 | 11.19 | 11.45 | 4,946 | -0.28(-2.43%) |
Jul 10, 2017 | 11.57 | 11.74 | 11.57 | 11.73 | 401 | -0.15(-1.26%) |
Jul 07, 2017 | 11.68 | 11.90 | 11.61 | 11.88 | 6,183 | +0.23(+1.97%) |
Jul 06, 2017 | 11.60 | 11.65 | 11.45 | 11.65 | 1,949 | +0.14(+1.22%) |
Jul 05, 2017 | 11.49 | 11.51 | 11.30 | 11.51 | 11,185 | +0.07(+0.61%) |
Jul 03, 2017 | 11.50 | 11.50 | 10.86 | 11.44 | 12,372 | +0.05(+0.44%) |
Jun 30, 2017 | 10.90 | 11.60 | 10.75 | 11.39 | 20,192 | -0.19(-1.64%) |
Jun 29, 2017 | 11.40 | 11.91 | 10.85 | 11.58 | 21,565 | +0.24(+2.12%) |
Jun 28, 2017 | 11.39 | 11.40 | 11.31 | 11.34 | 4,919 | -0.19(-1.65%) |
Jun 27, 2017 | 11.70 | 11.75 | 11.34 | 11.53 | 2,591 | -0.11(-0.95%) |
Jun 26, 2017 | 11.32 | 11.73 | 11.32 | 11.64 | 1,942 | +0.29(+2.56%) |
Jun 23, 2017 | 11.50 | 11.50 | 11.35 | 11.35 | 4,397 | -0.14(-1.22%) |
Jun 22, 2017 | 11.21 | 11.50 | 10.99 | 11.49 | 8,374 | +0.41(+3.66%) |
Jun 21, 2017 | 10.75 | 11.25 | 10.75 | 11.08 | 5,609 | +0.38(+3.59%) |
Jun 20, 2017 | 11.07 | 11.07 | 10.68 | 10.70 | 5,843 | -0.24(-2.22%) |
Jun 19, 2017 | 10.78 | 11.25 | 10.78 | 10.94 | 2,673 | -0.05(-0.49%) |
Jun 16, 2017 | 11.14 | 11.14 | 10.64 | 11.00 | 1,110 | -0.15(-1.37%) |
Jun 15, 2017 | 10.63 | 11.15 | 10.63 | 11.15 | 1,083 | +0.48(+4.46%) |
Jun 14, 2017 | 11.17 | 11.17 | 10.64 | 10.67 | 3,100 | +0.04(+0.41%) |
Jun 13, 2017 | 10.99 | 11.22 | 10.51 | 10.63 | 6,734 | -0.26(-2.39%) |
Jun 12, 2017 | 11.28 | 11.28 | 10.74 | 10.89 | 4,215 | -0.20(-1.80%) |
Jun 09, 2017 | 11.20 | 11.44 | 11.09 | 11.09 | 2,437 | -0.13(-1.16%) |
Jun 08, 2017 | 11.10 | 11.28 | 11.10 | 11.22 | 2,921 | -0.37(-3.19%) |
Jun 07, 2017 | 11.24 | 11.75 | 11.24 | 11.59 | 2,486 | +0.03(+0.26%) |
Jun 06, 2017 | 11.52 | 11.58 | 11.20 | 11.56 | 3,465 | +0.17(+1.49%) |
Jun 05, 2017 | 10.90 | 11.60 | 10.90 | 11.39 | 19,697 | +0.71(+6.65%) |
Jun 02, 2017 | 11.00 | 11.04 | 10.60 | 10.68 | 1,808 | +0.15(+1.46%) |