Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.30 | 13.75 | 13.25 | 13.50 | 234,147 | +0.30(+2.27%) |
May 30, 2018 | 13.00 | 13.35 | 13.00 | 13.20 | 411,791 | +0.35(+2.72%) |
May 29, 2018 | 12.70 | 13.00 | 12.69 | 12.85 | 208,341 | +0.00(+0.00%) |
May 25, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.35(-2.65%) | |
May 24, 2018 | 13.30 | 13.50 | 13.05 | 13.20 | 374,770 | -0.15(-1.12%) |
May 23, 2018 | 13.35 | 13.68 | 13.05 | 13.35 | 590,924 | -0.10(-0.74%) |
May 22, 2018 | 13.45 | 13.95 | 13.30 | 13.45 | 660,263 | -0.05(-0.37%) |
May 21, 2018 | 13.45 | 13.95 | 13.35 | 13.50 | 766,602 | +0.15(+1.12%) |
May 18, 2018 | 12.50 | 13.60 | 12.40 | 13.35 | 654,381 | +0.90(+7.23%) |
May 17, 2018 | 12.05 | 12.60 | 12.05 | 12.45 | 263,644 | +0.45(+3.75%) |
May 16, 2018 | 11.90 | 12.00 | 11.70 | 12.00 | 180,820 | +0.10(+0.84%) |
May 15, 2018 | 12.05 | 12.35 | 11.90 | 11.90 | 285,416 | -0.10(-0.83%) |
May 14, 2018 | 11.40 | 12.10 | 11.30 | 12.00 | 410,145 | +0.60(+5.26%) |
May 11, 2018 | 11.65 | 11.80 | 11.25 | 11.40 | 166,649 | -0.20(-1.72%) |
May 10, 2018 | 11.40 | 11.65 | 11.28 | 11.60 | 146,710 | +0.20(+1.75%) |
May 09, 2018 | 11.45 | 11.60 | 11.25 | 11.40 | 179,401 | +0.00(+0.00%) |
May 08, 2018 | 11.65 | 11.70 | 11.35 | 11.40 | 149,018 | -0.25(-2.15%) |
May 07, 2018 | 11.15 | 11.70 | 11.15 | 11.65 | 211,374 | +0.60(+5.43%) |
May 04, 2018 | 11.00 | 11.15 | 10.90 | 11.05 | 264,557 | +0.00(+0.00%) |
May 03, 2018 | 11.05 | 11.25 | 10.90 | 11.05 | 186,022 | +0.00(+0.00%) |
May 02, 2018 | 10.90 | 11.25 | 10.80 | 11.05 | 261,730 | +0.10(+0.91%) |
May 01, 2018 | 10.70 | 10.95 | 10.32 | 10.95 | 214,728 | +0.25(+2.34%) |
Apr 30, 2018 | 11.00 | 11.15 | 10.70 | 10.70 | 291,877 | -0.35(-3.17%) |
Apr 27, 2018 | 11.10 | 11.22 | 10.95 | 11.05 | 190,651 | +0.05(+0.45%) |
Apr 26, 2018 | 11.05 | 11.10 | 10.70 | 11.00 | 349,781 | +0.05(+0.46%) |
Apr 25, 2018 | 11.25 | 11.30 | 10.85 | 10.95 | 431,427 | -0.35(-3.10%) |
Apr 24, 2018 | 11.50 | 11.80 | 11.30 | 11.30 | 301,351 | -0.35(-3.00%) |
Apr 23, 2018 | 11.70 | 11.78 | 11.50 | 11.65 | 310,938 | +0.00(+0.00%) |
Apr 20, 2018 | 11.85 | 12.00 | 11.55 | 11.65 | 178,636 | -0.30(-2.51%) |
Apr 19, 2018 | 11.95 | 12.15 | 11.75 | 11.95 | 257,164 | +0.00(+0.00%) |
Apr 18, 2018 | 11.55 | 12.20 | 11.50 | 11.95 | 265,640 | +0.35(+3.02%) |
Apr 17, 2018 | 11.05 | 11.80 | 10.90 | 11.60 | 324,288 | +0.60(+5.45%) |
Apr 16, 2018 | 10.95 | 11.05 | 10.60 | 11.00 | 248,628 | +0.10(+0.92%) |
Apr 13, 2018 | 10.90 | 11.10 | 10.70 | 10.90 | 177,579 | +0.00(+0.00%) |
Apr 12, 2018 | 10.65 | 10.95 | 10.60 | 10.90 | 271,122 | +0.25(+2.35%) |
Apr 11, 2018 | 10.70 | 10.90 | 10.55 | 10.65 | 131,612 | -0.05(-0.47%) |
Apr 10, 2018 | 10.70 | 10.80 | 10.50 | 10.70 | 168,087 | +0.15(+1.42%) |
Apr 09, 2018 | 10.85 | 10.95 | 10.50 | 10.55 | 202,389 | -0.25(-2.31%) |
Apr 06, 2018 | 10.85 | 11.05 | 10.50 | 10.80 | 302,894 | -0.15(-1.37%) |
Apr 05, 2018 | 10.80 | 11.10 | 10.70 | 10.95 | 364,750 | +0.20(+1.86%) |
Apr 04, 2018 | 10.60 | 10.95 | 10.45 | 10.75 | 435,144 | +0.10(+0.94%) |
Apr 03, 2018 | 10.00 | 10.90 | 10.00 | 10.65 | 485,730 | +0.65(+6.50%) |
Apr 02, 2018 | 10.95 | 10.95 | 9.850 | 10.00 | 717,090 | -0.90(-8.26%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.65(-5.63%) | |
Mar 28, 2018 | 11.65 | 11.80 | 11.32 | 11.55 | 299,947 | -0.10(-0.86%) |
Mar 27, 2018 | 12.50 | 12.60 | 11.50 | 11.65 | 400,739 | -0.90(-7.17%) |
Mar 26, 2018 | 12.30 | 12.55 | 12.10 | 12.55 | 184,334 | +0.35(+2.87%) |
Mar 23, 2018 | 12.50 | 12.64 | 12.20 | 12.20 | 222,019 | -0.30(-2.40%) |
Mar 22, 2018 | 12.60 | 12.70 | 12.35 | 12.50 | 248,994 | -0.15(-1.19%) |
Mar 21, 2018 | 12.30 | 12.75 | 12.10 | 12.65 | 232,834 | +0.30(+2.43%) |
Mar 20, 2018 | 12.70 | 12.90 | 12.30 | 12.35 | 253,164 | -0.35(-2.76%) |
Mar 19, 2018 | 12.95 | 13.05 | 12.65 | 12.70 | 358,698 | -0.35(-2.68%) |
Mar 16, 2018 | 13.20 | 13.30 | 12.80 | 13.05 | 848,530 | -0.15(-1.14%) |
Mar 15, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 278,048 | +0.05(+0.38%) |
Mar 14, 2018 | 13.25 | 13.40 | 12.90 | 13.15 | 483,141 | -0.10(-0.75%) |
Mar 13, 2018 | 13.45 | 13.45 | 13.05 | 13.25 | 233,155 | -0.15(-1.12%) |
Mar 12, 2018 | 13.20 | 13.55 | 13.15 | 13.40 | 255,675 | +0.20(+1.52%) |
Mar 09, 2018 | 13.30 | 13.60 | 13.05 | 13.20 | 265,921 | +0.05(+0.38%) |
Mar 08, 2018 | 13.25 | 13.30 | 13.00 | 13.15 | 133,331 | -0.05(-0.38%) |
Mar 07, 2018 | 13.10 | 13.20 | 252,454 | -0.10(-0.75%) | ||
Mar 06, 2018 | 13.15 | 13.40 | 13.00 | 13.30 | 228,048 | +0.15(+1.14%) |
Mar 05, 2018 | 13.35 | 13.35 | 13.05 | 13.15 | 174,683 | -0.15(-1.13%) |
Mar 02, 2018 | 13.00 | 13.43 | 13.00 | 13.30 | 356,813 | +0.15(+1.14%) |
Mar 01, 2018 | 13.10 | 13.65 | 12.85 | 13.15 | 486,186 | -0.05(-0.38%) |
Feb 28, 2018 | 13.45 | 14.00 | 13.15 | 13.20 | 1,083,450 | -0.25(-1.86%) |
Feb 27, 2018 | 13.30 | 13.65 | 12.95 | 13.45 | 1,268,672 | +0.20(+1.51%) |
Feb 26, 2018 | 13.30 | 13.30 | 12.95 | 13.25 | 329,164 | +0.05(+0.38%) |
Feb 23, 2018 | 13.05 | 13.35 | 12.72 | 13.20 | 513,816 | +0.15(+1.15%) |
Feb 22, 2018 | 13.10 | 13.20 | 12.95 | 13.05 | 294,482 | -0.05(-0.38%) |
Feb 21, 2018 | 13.10 | 13.90 | 12.60 | 13.10 | 777,845 | -0.20(-1.50%) |
Feb 20, 2018 | 13.25 | 15.00 | 13.05 | 13.30 | 1,551,649 | +0.60(+4.72%) |
Feb 16, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.10(+0.79%) | |
Feb 15, 2018 | 12.85 | 12.85 | 12.50 | 12.60 | 273,990 | -0.10(-0.79%) |
Feb 14, 2018 | 12.30 | 12.89 | 12.10 | 12.70 | 602,303 | +0.35(+2.83%) |
Feb 13, 2018 | 12.30 | 12.65 | 12.11 | 12.35 | 417,453 | +0.05(+0.41%) |
Feb 12, 2018 | 12.20 | 12.40 | 11.95 | 12.30 | 294,342 | +0.05(+0.41%) |
Feb 09, 2018 | 12.00 | 12.40 | 11.40 | 12.25 | 1,325,017 | +0.30(+2.51%) |
Feb 08, 2018 | 11.55 | 12.20 | 11.45 | 11.95 | 852,889 | +0.45(+3.91%) |
Feb 07, 2018 | 11.30 | 11.55 | 11.25 | 11.50 | 472,658 | +0.10(+0.88%) |
Feb 06, 2018 | 11.00 | 11.85 | 10.90 | 11.40 | 535,133 | +0.00(+0.00%) |
Feb 05, 2018 | 11.35 | 11.65 | 11.25 | 11.40 | 222,319 | -0.05(-0.44%) |
Feb 02, 2018 | 11.50 | 11.53 | 11.05 | 11.45 | 340,465 | -0.25(-2.14%) |
Feb 01, 2018 | 11.40 | 11.75 | 11.30 | 11.70 | 336,977 | +0.30(+2.63%) |
Jan 31, 2018 | 11.20 | 11.65 | 11.00 | 11.40 | 364,978 | +0.25(+2.24%) |
Jan 30, 2018 | 11.05 | 11.15 | 10.90 | 11.15 | 216,498 | +0.00(+0.00%) |
Jan 29, 2018 | 10.95 | 11.25 | 10.90 | 11.15 | 270,015 | +0.15(+1.36%) |
Jan 26, 2018 | 11.05 | 11.10 | 10.90 | 11.00 | 210,149 | +0.00(+0.00%) |
Jan 25, 2018 | 11.25 | 11.25 | 10.88 | 11.00 | 210,683 | -0.15(-1.35%) |
Jan 24, 2018 | 10.90 | 11.20 | 10.80 | 11.15 | 372,642 | +0.25(+2.29%) |
Jan 23, 2018 | 11.05 | 11.30 | 10.80 | 10.90 | 252,683 | -0.05(-0.46%) |
Jan 22, 2018 | 11.00 | 11.00 | 10.45 | 10.95 | 309,141 | -0.05(-0.45%) |
Jan 19, 2018 | 10.50 | 11.00 | 10.35 | 11.00 | 341,226 | +0.45(+4.27%) |
Jan 18, 2018 | 10.55 | 11.00 | 10.32 | 10.55 | 246,445 | -0.10(-0.94%) |
Jan 17, 2018 | 10.50 | 10.93 | 10.45 | 10.65 | 357,834 | +0.25(+2.40%) |
Jan 16, 2018 | 10.50 | 10.55 | 10.15 | 10.40 | 442,449 | +0.05(+0.48%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.15(+1.47%) | |
Jan 11, 2018 | 10.40 | 10.65 | 10.15 | 10.20 | 474,976 | +0.00(+0.00%) |
Jan 10, 2018 | 10.20 | 10.56 | 10.00 | 10.20 | 886,009 | +0.15(+1.49%) |
Jan 09, 2018 | 9.900 | 10.45 | 9.700 | 10.05 | 844,541 | +0.45(+4.69%) |
Jan 08, 2018 | 9.950 | 10.10 | 9.550 | 9.600 | 572,406 | -0.30(-3.03%) |
Jan 05, 2018 | 10.10 | 10.10 | 9.800 | 9.900 | 270,913 | -0.20(-1.98%) |
Jan 04, 2018 | 10.25 | 10.35 | 10.05 | 10.10 | 318,589 | -0.20(-1.94%) |
Jan 03, 2018 | 10.50 | 10.90 | 10.20 | 10.30 | 445,863 | -0.15(-1.44%) |
Jan 02, 2018 | 10.10 | 10.50 | 10.10 | 10.45 | 558,889 | +0.80(+8.29%) |
Dec 29, 2017 | 9.650 | 9.650 | 9.650 | 0 | -0.20(-2.03%) | |
Dec 28, 2017 | 10.65 | 10.95 | 9.800 | 9.850 | 1,406,799 | +0.05(+0.51%) |
Dec 27, 2017 | 9.900 | 9.900 | 9.500 | 9.800 | 501,828 | +0.10(+1.03%) |
Dec 26, 2017 | 9.450 | 10.50 | 9.450 | 9.700 | 840,727 | +0.30(+3.19%) |
Dec 22, 2017 | 9.750 | 10.10 | 9.300 | 9.400 | 432,399 | -0.35(-3.59%) |
Dec 21, 2017 | 9.250 | 9.950 | 9.250 | 9.750 | 501,778 | +0.55(+5.98%) |
Dec 20, 2017 | 9.450 | 9.550 | 9.200 | 9.200 | 302,609 | -0.20(-2.13%) |
Dec 19, 2017 | 9.750 | 9.750 | 9.350 | 9.400 | 336,627 | -0.25(-2.59%) |
Dec 18, 2017 | 10.00 | 10.00 | 9.350 | 9.650 | 401,231 | -0.35(-3.50%) |
Dec 15, 2017 | 10.15 | 10.20 | 9.800 | 10.00 | 627,231 | -0.05(-0.50%) |
Dec 14, 2017 | 9.700 | 10.20 | 9.675 | 10.05 | 361,615 | +0.40(+4.15%) |
Dec 13, 2017 | 10.00 | 10.40 | 9.400 | 9.650 | 553,660 | -0.25(-2.53%) |
Dec 12, 2017 | 10.90 | 10.90 | 9.850 | 9.900 | 406,119 | -1.05(-9.59%) |
Dec 11, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 244,091 | -0.10(-0.90%) |
Dec 08, 2017 | 10.60 | 11.25 | 10.40 | 11.05 | 349,626 | +0.00(+0.00%) |
Dec 07, 2017 | 10.80 | 10.85 | 10.40 | 365,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.30 | 11.30 | 10.30 | 10.75 | 641,323 | -0.65(-5.70%) |
Dec 05, 2017 | 11.30 | 11.78 | 11.11 | 11.40 | 725,602 | +0.40(+3.64%) |
Dec 04, 2017 | 12.85 | 12.85 | 10.30 | 11.00 | 934,256 | -1.75(-13.73%) |
Dec 01, 2017 | 12.55 | 13.02 | 12.25 | 12.75 | 372,567 | +0.15(+1.19%) |
Nov 30, 2017 | 13.00 | 13.10 | 12.45 | 12.60 | 577,433 | -0.30(-2.33%) |
Nov 29, 2017 | 13.20 | 13.28 | 12.80 | 12.90 | 527,797 | -0.15(-1.15%) |
Nov 28, 2017 | 13.20 | 13.20 | 12.80 | 13.05 | 1,008,506 | +0.15(+1.16%) |
Nov 27, 2017 | 13.40 | 13.40 | 12.80 | 12.90 | 395,776 | -0.55(-4.09%) |
Nov 24, 2017 | 13.30 | 13.50 | 13.05 | 13.45 | 356,024 | +0.20(+1.51%) |
Nov 22, 2017 | 13.40 | 13.80 | 13.10 | 13.25 | 596,906 | -0.10(-0.75%) |
Nov 21, 2017 | 13.20 | 13.40 | 13.00 | 13.35 | 279,424 | +0.00(+0.00%) |
Nov 20, 2017 | 12.95 | 13.40 | 12.85 | 13.35 | 513,963 | +0.35(+2.69%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.55 | 13.00 | 303,133 | +0.00(+0.00%) |
Nov 16, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 504,694 | +0.75(+6.12%) |
Nov 15, 2017 | 12.60 | 12.80 | 12.20 | 12.25 | 318,592 | -0.50(-3.92%) |
Nov 14, 2017 | 12.70 | 12.85 | 12.30 | 12.75 | 607,097 | -0.15(-1.16%) |
Nov 13, 2017 | 12.70 | 12.95 | 12.55 | 12.90 | 314,986 | +0.05(+0.39%) |
Nov 10, 2017 | 12.90 | 13.05 | 12.40 | 12.85 | 277,793 | -0.20(-1.53%) |
Nov 09, 2017 | 12.60 | 13.10 | 12.55 | 13.05 | 419,820 | +0.30(+2.35%) |
Nov 08, 2017 | 12.60 | 12.85 | 12.40 | 12.75 | 279,268 | +0.00(+0.00%) |
Nov 07, 2017 | 12.45 | 12.85 | 12.35 | 12.75 | 373,775 | +0.15(+1.19%) |
Nov 06, 2017 | 12.55 | 12.75 | 12.25 | 12.60 | 260,359 | -0.10(-0.79%) |
Nov 03, 2017 | 12.75 | 13.25 | 12.60 | 12.70 | 410,973 | -0.10(-0.78%) |
Nov 02, 2017 | 12.75 | 13.85 | 12.75 | 12.80 | 684,171 | +0.10(+0.79%) |
Nov 01, 2017 | 12.30 | 12.90 | 11.88 | 12.70 | 453,731 | +0.45(+3.67%) |
Oct 31, 2017 | 11.75 | 12.30 | 11.53 | 12.25 | 299,928 | +0.70(+6.06%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.40 | 11.55 | 397,589 | -0.35(-2.94%) |
Oct 27, 2017 | 12.30 | 12.55 | 11.85 | 11.90 | 349,247 | -0.30(-2.46%) |
Oct 26, 2017 | 12.25 | 12.45 | 11.80 | 12.20 | 187,764 | -0.05(-0.41%) |
Oct 25, 2017 | 12.25 | 12.70 | 12.05 | 12.25 | 430,647 | +0.05(+0.41%) |
Oct 24, 2017 | 12.55 | 12.65 | 11.90 | 12.20 | 386,509 | -0.35(-2.79%) |
Oct 23, 2017 | 13.10 | 13.30 | 11.65 | 12.55 | 559,329 | -0.65(-4.92%) |
Oct 20, 2017 | 14.00 | 14.00 | 12.95 | 13.20 | 530,302 | -0.70(-5.04%) |
Oct 19, 2017 | 14.20 | 14.20 | 13.55 | 13.90 | 295,420 | +0.00(+0.00%) |
Oct 18, 2017 | 13.60 | 13.90 | 12.75 | 13.90 | 553,581 | +0.25(+1.83%) |
Oct 17, 2017 | 14.50 | 14.60 | 13.15 | 13.65 | 531,253 | -0.90(-6.19%) |
Oct 16, 2017 | 14.45 | 14.78 | 13.93 | 14.55 | 349,645 | -0.20(-1.36%) |
Oct 13, 2017 | 14.25 | 14.85 | 13.90 | 14.75 | 1,103,826 | +0.50(+3.51%) |
Oct 12, 2017 | 14.80 | 14.80 | 14.25 | 14.25 | 292,756 | -0.55(-3.72%) |
Oct 11, 2017 | 14.50 | 14.95 | 14.10 | 14.80 | 442,725 | -0.05(-0.34%) |
Oct 10, 2017 | 14.60 | 15.18 | 14.30 | 14.85 | 807,299 | +0.30(+2.06%) |
Oct 09, 2017 | 14.60 | 15.00 | 14.40 | 14.55 | 261,376 | +0.25(+1.75%) |
Oct 06, 2017 | 14.30 | 15.45 | 13.85 | 14.30 | 561,356 | -0.95(-6.23%) |
Oct 05, 2017 | 14.05 | 15.45 | 14.00 | 15.25 | 884,700 | +1.10(+7.77%) |
Oct 04, 2017 | 14.55 | 15.00 | 14.10 | 14.15 | 260,944 | -0.40(-2.75%) |
Oct 03, 2017 | 15.15 | 15.38 | 14.35 | 14.55 | 692,352 | -0.45(-3.00%) |
Oct 02, 2017 | 14.15 | 15.05 | 13.93 | 15.00 | 686,431 | +0.70(+4.90%) |
Sep 29, 2017 | 13.45 | 14.30 | 12.65 | 14.30 | 765,790 | +0.75(+5.54%) |
Sep 28, 2017 | 13.50 | 13.70 | 13.15 | 13.55 | 252,775 | -0.05(-0.37%) |
Sep 27, 2017 | 13.45 | 13.80 | 13.25 | 13.60 | 445,059 | +0.25(+1.87%) |
Sep 26, 2017 | 13.70 | 14.25 | 12.90 | 13.35 | 434,179 | -0.20(-1.48%) |
Sep 25, 2017 | 14.15 | 14.20 | 13.55 | 13.55 | 456,907 | -0.60(-4.24%) |
Sep 22, 2017 | 14.20 | 14.30 | 13.25 | 14.15 | 752,081 | -0.15(-1.05%) |
Sep 21, 2017 | 15.40 | 15.40 | 12.75 | 14.30 | 1,249,771 | -0.85(-5.61%) |
Sep 20, 2017 | 16.00 | 16.90 | 15.01 | 15.15 | 1,013,543 | -0.95(-5.90%) |
Sep 19, 2017 | 14.35 | 16.50 | 14.25 | 16.10 | 1,895,177 | +1.45(+9.90%) |
Sep 18, 2017 | 13.30 | 14.85 | 13.29 | 14.65 | 1,184,733 | +1.40(+10.57%) |
Sep 15, 2017 | 13.30 | 13.30 | 12.60 | 13.25 | 1,239,759 | -0.05(-0.38%) |
Sep 14, 2017 | 13.20 | 13.50 | 12.80 | 13.30 | 595,672 | +0.00(+0.00%) |
Sep 13, 2017 | 13.40 | 13.55 | 13.05 | 13.30 | 687,360 | +0.45(+3.50%) |
Sep 12, 2017 | 12.50 | 13.50 | 12.45 | 12.85 | 729,692 | +0.35(+2.80%) |
Sep 11, 2017 | 12.10 | 12.50 | 11.75 | 12.50 | 602,948 | +0.75(+6.38%) |
Sep 08, 2017 | 11.95 | 12.50 | 11.50 | 11.75 | 787,167 | +0.15(+1.29%) |
Sep 07, 2017 | 11.60 | 12.35 | 11.35 | 11.60 | 698,356 | -0.30(-2.52%) |
Sep 06, 2017 | 11.50 | 12.35 | 11.32 | 11.90 | 540,468 | +0.45(+3.93%) |
Sep 05, 2017 | 12.00 | 12.70 | 10.40 | 11.45 | 1,183,640 | -0.80(-6.53%) |
Sep 01, 2017 | 9.700 | 13.10 | 9.700 | 12.25 | 2,349,760 | +2.50(+25.64%) |
Aug 31, 2017 | 10.10 | 10.45 | 9.600 | 9.750 | 627,102 | -0.35(-3.47%) |
Aug 30, 2017 | 9.550 | 10.15 | 9.550 | 10.10 | 614,299 | +0.55(+5.76%) |
Aug 29, 2017 | 9.750 | 9.925 | 9.405 | 9.550 | 865,555 | -0.20(-2.05%) |
Aug 28, 2017 | 9.250 | 10.00 | 9.250 | 9.750 | 1,187,226 | +0.60(+6.56%) |
Aug 25, 2017 | 8.500 | 9.450 | 8.500 | 9.150 | 1,238,988 | +0.65(+7.65%) |
Aug 24, 2017 | 7.800 | 8.700 | 7.800 | 8.500 | 978,955 | +0.55(+6.92%) |
Aug 23, 2017 | 7.250 | 8.050 | 7.150 | 7.950 | 877,074 | +0.70(+9.66%) |
Aug 22, 2017 | 7.100 | 7.300 | 6.900 | 7.250 | 758,095 | +0.25(+3.57%) |
Aug 21, 2017 | 7.200 | 7.200 | 6.850 | 7.000 | 667,815 | -0.20(-2.78%) |
Aug 18, 2017 | 7.450 | 7.450 | 7.000 | 7.200 | 507,863 | -0.20(-2.70%) |
Aug 17, 2017 | 7.400 | 7.890 | 7.350 | 7.400 | 649,395 | -0.10(-1.33%) |
Aug 16, 2017 | 6.900 | 8.400 | 6.900 | 7.500 | 1,681,972 | +0.65(+9.49%) |
Aug 15, 2017 | 7.100 | 7.100 | 6.650 | 6.850 | 1,402,201 | -0.25(-3.52%) |
Aug 14, 2017 | 7.350 | 7.450 | 6.725 | 7.100 | 1,204,872 | -0.15(-2.07%) |
Aug 11, 2017 | 7.950 | 8.000 | 6.975 | 7.250 | 1,362,073 | -0.90(-11.04%) |
Aug 10, 2017 | 8.900 | 8.900 | 8.150 | 8.150 | 614,520 | -0.80(-8.94%) |
Aug 09, 2017 | 9.250 | 9.300 | 8.900 | 8.950 | 514,677 | -0.45(-4.79%) |
Aug 08, 2017 | 9.400 | 10.10 | 8.900 | 9.400 | 1,267,671 | +0.05(+0.53%) |
Aug 07, 2017 | 10.00 | 10.70 | 9.275 | 9.350 | 3,281,661 | +1.15(+14.02%) |
Aug 04, 2017 | 8.950 | 9.200 | 8.050 | 8.200 | 1,208,406 | -0.65(-7.34%) |
Aug 03, 2017 | 8.700 | 8.950 | 8.300 | 8.850 | 1,390,087 | +0.15(+1.72%) |
Aug 02, 2017 | 9.600 | 9.600 | 8.650 | 8.700 | 875,232 | -0.90(-9.38%) |
Aug 01, 2017 | 10.00 | 10.05 | 9.500 | 9.600 | 279,817 | -0.40(-4.00%) |
Jul 31, 2017 | 10.60 | 10.75 | 9.750 | 10.00 | 534,004 | -0.85(-7.83%) |
Jul 28, 2017 | 12.00 | 12.15 | 8.700 | 10.85 | 2,007,351 | -2.20(-16.86%) |
Jul 27, 2017 | 13.75 | 13.75 | 12.50 | 13.05 | 587,508 | -0.70(-5.09%) |
Jul 26, 2017 | 13.65 | 14.10 | 13.40 | 13.75 | 784,358 | +0.25(+1.85%) |
Jul 25, 2017 | 13.60 | 13.95 | 13.40 | 13.50 | 262,477 | +0.05(+0.37%) |
Jul 24, 2017 | 13.45 | 13.65 | 13.12 | 13.45 | 269,121 | -0.05(-0.37%) |
Jul 21, 2017 | 13.95 | 13.95 | 10.55 | 13.50 | 1,132,001 | -0.10(-0.74%) |
Jul 20, 2017 | 14.05 | 14.65 | 13.40 | 13.60 | 1,105,880 | -0.30(-2.16%) |
Jul 19, 2017 | 13.10 | 14.40 | 12.95 | 13.90 | 1,192,192 | +0.85(+6.51%) |
Jul 18, 2017 | 11.85 | 13.05 | 11.85 | 13.05 | 1,354,611 | +1.15(+9.66%) |
Jul 17, 2017 | 11.90 | 12.00 | 11.85 | 11.90 | 195,447 | +0.10(+0.85%) |
Jul 14, 2017 | 11.75 | 12.05 | 11.70 | 11.80 | 498,772 | +0.00(+0.00%) |
Jul 13, 2017 | 11.65 | 11.85 | 11.50 | 11.80 | 158,342 | +0.15(+1.29%) |
Jul 12, 2017 | 11.75 | 11.85 | 11.50 | 11.65 | 202,965 | +0.00(+0.00%) |
Jul 11, 2017 | 11.45 | 11.80 | 11.25 | 11.65 | 328,622 | +0.25(+2.19%) |
Jul 10, 2017 | 11.55 | 11.55 | 11.15 | 11.40 | 176,278 | -0.15(-1.30%) |
Jul 07, 2017 | 11.60 | 11.60 | 11.25 | 11.55 | 178,468 | +0.00(+0.00%) |
Jul 06, 2017 | 11.85 | 11.85 | 11.55 | 11.55 | 152,224 | -0.25(-2.12%) |
Jul 05, 2017 | 11.60 | 11.85 | 11.45 | 11.80 | 235,387 | +0.15(+1.29%) |
Jul 03, 2017 | 11.55 | 11.80 | 11.50 | 11.65 | 137,240 | +0.20(+1.75%) |
Jun 30, 2017 | 11.50 | 11.80 | 11.25 | 11.45 | 407,175 | -0.25(-2.14%) |
Jun 29, 2017 | 11.75 | 11.75 | 11.45 | 11.70 | 153,990 | +0.00(+0.00%) |
Jun 28, 2017 | 11.90 | 12.00 | 11.45 | 11.70 | 474,992 | +0.05(+0.43%) |
Jun 27, 2017 | 11.10 | 11.90 | 11.10 | 11.65 | 542,812 | +0.50(+4.48%) |
Jun 26, 2017 | 10.70 | 11.35 | 10.45 | 11.15 | 230,062 | +0.50(+4.69%) |
Jun 23, 2017 | 10.60 | 10.70 | 10.30 | 10.65 | 544,083 | +0.05(+0.47%) |
Jun 22, 2017 | 11.00 | 11.05 | 10.40 | 10.60 | 190,903 | -0.35(-3.20%) |
Jun 21, 2017 | 10.85 | 11.20 | 10.80 | 10.95 | 364,041 | +0.20(+1.86%) |
Jun 20, 2017 | 10.75 | 11.10 | 10.70 | 10.75 | 328,075 | -0.05(-0.46%) |
Jun 19, 2017 | 10.65 | 11.00 | 10.62 | 10.80 | 300,836 | +0.20(+1.89%) |
Jun 16, 2017 | 10.15 | 10.65 | 10.05 | 10.60 | 1,120,929 | +0.30(+2.91%) |
Jun 15, 2017 | 9.800 | 10.30 | 9.505 | 10.30 | 402,851 | +0.30(+3.00%) |
Jun 14, 2017 | 9.800 | 10.15 | 9.750 | 10.00 | 198,091 | +0.15(+1.52%) |
Jun 13, 2017 | 9.500 | 10.25 | 9.500 | 9.850 | 324,977 | +0.40(+4.23%) |
Jun 12, 2017 | 9.000 | 9.500 | 9.000 | 9.450 | 208,955 | +0.50(+5.59%) |
Jun 09, 2017 | 8.850 | 9.550 | 8.850 | 8.950 | 435,155 | +0.15(+1.70%) |
Jun 08, 2017 | 9.000 | 9.100 | 8.750 | 8.800 | 325,385 | -0.20(-2.22%) |
Jun 07, 2017 | 9.400 | 9.400 | 8.950 | 9.000 | 242,430 | -0.40(-4.26%) |
Jun 06, 2017 | 9.300 | 9.600 | 9.050 | 9.400 | 263,894 | +0.05(+0.53%) |
Jun 05, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 265,244 | -0.05(-0.53%) |
Jun 02, 2017 | 9.550 | 9.850 | 9.300 | 9.400 | 224,160 | -0.25(-2.59%) |