Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.05 | 15.30 | 15.00 | 15.15 | 64,260 | +0.10(+0.66%) |
Apr 27, 2018 | 15.15 | 15.15 | 14.80 | 15.05 | 79,305 | +0.05(+0.33%) |
Apr 26, 2018 | 14.90 | 15.00 | 14.75 | 15.00 | 35,477 | +0.15(+1.01%) |
Apr 25, 2018 | 15.20 | 15.20 | 14.70 | 14.85 | 65,769 | -0.25(-1.66%) |
Apr 24, 2018 | 15.35 | 15.35 | 15.00 | 15.10 | 103,195 | -0.20(-1.31%) |
Apr 23, 2018 | 15.80 | 15.87 | 15.20 | 15.30 | 112,432 | -0.45(-2.86%) |
Apr 20, 2018 | 15.65 | 15.96 | 15.45 | 15.75 | 60,864 | +0.05(+0.32%) |
Apr 19, 2018 | 15.90 | 15.90 | 15.45 | 15.70 | 67,042 | -0.15(-0.95%) |
Apr 18, 2018 | 16.00 | 16.20 | 15.65 | 15.85 | 102,252 | -0.10(-0.63%) |
Apr 17, 2018 | 15.60 | 16.05 | 15.50 | 15.95 | 78,444 | +0.40(+2.57%) |
Apr 16, 2018 | 15.60 | 15.90 | 15.35 | 15.55 | 110,382 | -0.05(-0.32%) |
Apr 13, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 101,932 | +0.30(+1.96%) |
Apr 12, 2018 | 15.45 | 15.45 | 15.25 | 15.30 | 63,761 | -0.15(-0.97%) |
Apr 11, 2018 | 15.45 | 15.62 | 15.35 | 15.45 | 51,405 | +0.00(+0.00%) |
Apr 10, 2018 | 15.80 | 15.80 | 15.40 | 15.45 | 87,286 | -0.30(-1.90%) |
Apr 09, 2018 | 15.65 | 15.85 | 15.60 | 15.75 | 88,149 | +0.10(+0.64%) |
Apr 06, 2018 | 15.55 | 15.95 | 15.35 | 15.65 | 91,730 | +0.05(+0.32%) |
Apr 05, 2018 | 15.15 | 15.72 | 14.95 | 15.60 | 111,249 | +0.50(+3.31%) |
Apr 04, 2018 | 15.05 | 15.20 | 14.75 | 15.10 | 123,455 | -0.15(-0.98%) |
Apr 03, 2018 | 15.15 | 15.30 | 14.90 | 15.25 | 103,321 | +0.25(+1.67%) |
Apr 02, 2018 | 15.50 | 15.75 | 14.85 | 15.00 | 114,349 | -0.50(-3.23%) |
Mar 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.25(-1.59%) | |
Mar 28, 2018 | 15.65 | 15.95 | 15.30 | 15.75 | 229,329 | +0.20(+1.29%) |
Mar 27, 2018 | 16.25 | 16.40 | 15.30 | 15.55 | 244,571 | -0.60(-3.72%) |
Mar 26, 2018 | 15.95 | 17.60 | 15.85 | 16.15 | 372,956 | +0.60(+3.86%) |
Mar 23, 2018 | 16.15 | 16.50 | 15.55 | 15.55 | 187,991 | -0.55(-3.42%) |
Mar 22, 2018 | 15.30 | 16.60 | 15.20 | 16.10 | 1,475,423 | +0.00(+0.00%) |
Mar 21, 2018 | 17.30 | 17.70 | 15.80 | 16.10 | 233,146 | -1.25(-7.20%) |
Mar 20, 2018 | 16.95 | 17.45 | 16.95 | 17.35 | 75,157 | +0.30(+1.76%) |
Mar 19, 2018 | 17.10 | 17.25 | 16.75 | 17.05 | 99,806 | +0.00(+0.00%) |
Mar 16, 2018 | 16.95 | 17.55 | 16.60 | 17.05 | 159,204 | +0.10(+0.59%) |
Mar 15, 2018 | 16.30 | 17.15 | 16.27 | 16.95 | 193,836 | +0.75(+4.63%) |
Mar 14, 2018 | 15.05 | 16.40 | 14.90 | 16.20 | 226,546 | +1.25(+8.36%) |
Mar 13, 2018 | 14.45 | 15.05 | 14.40 | 14.95 | 178,624 | +0.50(+3.46%) |
Mar 12, 2018 | 13.95 | 14.50 | 13.95 | 14.45 | 105,590 | +0.45(+3.21%) |
Mar 09, 2018 | 14.00 | 14.10 | 13.70 | 14.00 | 159,515 | +0.15(+1.08%) |
Mar 08, 2018 | 14.00 | 14.15 | 13.50 | 13.85 | 168,746 | -0.15(-1.07%) |
Mar 07, 2018 | 14.05 | 14.12 | 13.95 | 14.00 | 154,594 | -0.05(-0.36%) |
Mar 06, 2018 | 14.00 | 14.25 | 13.80 | 14.05 | 125,723 | +0.05(+0.36%) |
Mar 05, 2018 | 13.25 | 14.10 | 13.25 | 14.00 | 241,903 | +0.75(+5.66%) |
Mar 02, 2018 | 12.90 | 13.40 | 12.90 | 13.25 | 115,072 | +0.25(+1.92%) |
Mar 01, 2018 | 12.75 | 13.20 | 12.75 | 13.00 | 118,843 | +0.15(+1.17%) |
Feb 28, 2018 | 12.85 | 13.35 | 12.53 | 12.85 | 106,610 | +0.05(+0.39%) |
Feb 27, 2018 | 13.30 | 13.68 | 12.10 | 12.80 | 334,680 | -0.55(-4.12%) |
Feb 26, 2018 | 13.00 | 13.50 | 12.85 | 13.35 | 87,824 | +0.40(+3.09%) |
Feb 23, 2018 | 12.82 | 13.00 | 12.82 | 12.95 | 145,023 | +0.10(+0.78%) |
Feb 22, 2018 | 12.85 | 12.95 | 12.60 | 12.85 | 78,502 | +0.00(+0.00%) |
Feb 21, 2018 | 12.10 | 13.00 | 12.00 | 12.85 | 125,694 | +0.75(+6.20%) |
Feb 20, 2018 | 11.90 | 12.11 | 11.80 | 12.10 | 102,644 | +0.15(+1.26%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
Feb 15, 2018 | 11.82 | 12.09 | 11.65 | 11.90 | 74,273 | +0.20(+1.71%) |
Feb 14, 2018 | 11.55 | 11.86 | 11.55 | 11.70 | 49,957 | +0.15(+1.30%) |
Feb 13, 2018 | 11.40 | 11.75 | 11.32 | 11.55 | 31,839 | +0.08(+0.65%) |
Feb 12, 2018 | 11.70 | 11.93 | 11.40 | 11.47 | 30,313 | -0.18(-1.50%) |
Feb 09, 2018 | 11.75 | 11.75 | 11.35 | 11.65 | 53,009 | +0.00(+0.00%) |
Feb 08, 2018 | 11.85 | 11.85 | 11.65 | 11.65 | 57,813 | -0.15(-1.27%) |
Feb 07, 2018 | 11.75 | 11.80 | 11.75 | 11.80 | 70,581 | +0.00(+0.00%) |
Feb 06, 2018 | 11.70 | 12.00 | 11.70 | 11.80 | 159,180 | -0.07(-0.63%) |
Feb 05, 2018 | 11.90 | 12.05 | 11.85 | 11.88 | 70,629 | -0.12(-1.04%) |
Feb 02, 2018 | 12.05 | 12.10 | 11.95 | 12.00 | 33,272 | -0.05(-0.41%) |
Feb 01, 2018 | 11.95 | 12.15 | 11.90 | 12.05 | 37,078 | +0.10(+0.84%) |
Jan 31, 2018 | 12.00 | 12.10 | 11.88 | 11.95 | 124,793 | +0.00(+0.00%) |
Jan 30, 2018 | 12.00 | 12.00 | 11.85 | 11.95 | 47,849 | -0.05(-0.42%) |
Jan 29, 2018 | 11.75 | 12.10 | 11.70 | 12.00 | 60,240 | +0.25(+2.13%) |
Jan 26, 2018 | 11.81 | 11.81 | 11.65 | 11.75 | 15,195 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.80 | 11.65 | 11.75 | 14,602 | +0.05(+0.43%) |
Jan 24, 2018 | 11.75 | 11.80 | 11.60 | 11.70 | 28,785 | -0.10(-0.85%) |
Jan 23, 2018 | 11.80 | 11.90 | 11.75 | 11.80 | 19,597 | -0.10(-0.84%) |
Jan 22, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 6,814 | -0.05(-0.42%) |
Jan 19, 2018 | 11.85 | 12.05 | 11.80 | 11.95 | 31,722 | +0.10(+0.84%) |
Jan 18, 2018 | 11.70 | 11.99 | 11.70 | 11.85 | 30,632 | +0.10(+0.85%) |
Jan 17, 2018 | 11.65 | 11.80 | 11.60 | 11.75 | 24,338 | +0.20(+1.73%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.50 | 11.55 | 43,524 | -0.55(-4.55%) |
Jan 12, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 11.95 | 12.05 | 11.75 | 12.05 | 48,905 | +0.05(+0.42%) |
Jan 10, 2018 | 12.00 | 11.55 | 12.00 | 23,227 | +0.25(+2.13%) | |
Jan 09, 2018 | 11.80 | 11.90 | 11.70 | 11.75 | 48,758 | -0.10(-0.84%) |
Jan 08, 2018 | 12.05 | 12.05 | 11.85 | 11.85 | 59,947 | -0.25(-2.07%) |
Jan 05, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 10,300 | -0.05(-0.41%) |
Jan 04, 2018 | 11.80 | 12.15 | 11.80 | 12.15 | 20,974 | +0.25(+2.10%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.61 | 11.90 | 58,274 | -0.30(-2.46%) |
Jan 02, 2018 | 12.40 | 12.45 | 12.05 | 12.20 | 44,351 | -0.20(-1.61%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Dec 28, 2017 | 12.60 | 12.60 | 12.40 | 12.50 | 11,283 | +0.00(+0.00%) |
Dec 27, 2017 | 12.50 | 12.63 | 12.45 | 12.50 | 8,401 | -0.05(-0.40%) |
Dec 26, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 12,337 | +0.05(+0.40%) |
Dec 22, 2017 | 12.45 | 12.70 | 12.45 | 12.50 | 36,355 | +0.10(+0.81%) |
Dec 21, 2017 | 12.90 | 13.10 | 12.30 | 12.40 | 40,623 | -0.50(-3.88%) |
Dec 20, 2017 | 12.95 | 13.20 | 12.55 | 12.90 | 106,091 | -0.10(-0.77%) |
Dec 19, 2017 | 12.85 | 13.25 | 12.85 | 13.00 | 129,564 | +0.20(+1.56%) |
Dec 18, 2017 | 12.70 | 12.85 | 12.50 | 12.80 | 37,035 | +0.20(+1.59%) |
Dec 15, 2017 | 12.50 | 12.80 | 12.50 | 12.60 | 59,655 | +0.10(+0.80%) |
Dec 14, 2017 | 12.75 | 12.85 | 12.50 | 12.50 | 17,997 | -0.30(-2.34%) |
Dec 13, 2017 | 12.40 | 12.90 | 12.35 | 12.80 | 44,759 | +0.40(+3.23%) |
Dec 12, 2017 | 12.45 | 12.50 | 12.34 | 12.40 | 16,950 | +0.00(+0.00%) |
Dec 11, 2017 | 12.30 | 12.50 | 12.20 | 12.40 | 92,290 | +0.05(+0.40%) |
Dec 08, 2017 | 12.45 | 12.45 | 12.30 | 12.35 | 14,671 | +0.00(+0.00%) |
Dec 07, 2017 | 12.40 | 12.50 | 12.35 | 12.35 | 17,009 | -0.05(-0.40%) |
Dec 06, 2017 | 12.35 | 12.60 | 12.30 | 12.40 | 17,893 | +0.10(+0.81%) |
Dec 05, 2017 | 12.30 | 12.60 | 12.30 | 12.30 | 15,006 | +0.05(+0.41%) |
Dec 04, 2017 | 12.30 | 12.55 | 12.20 | 12.25 | 12,802 | +0.00(+0.00%) |
Dec 01, 2017 | 12.75 | 12.83 | 12.00 | 12.25 | 73,591 | -0.50(-3.92%) |
Nov 30, 2017 | 13.00 | 13.00 | 12.60 | 12.75 | 26,651 | -0.25(-1.92%) |
Nov 29, 2017 | 13.05 | 13.10 | 12.90 | 13.00 | 25,522 | -0.05(-0.38%) |
Nov 28, 2017 | 12.90 | 13.10 | 12.85 | 13.05 | 26,255 | -0.05(-0.38%) |
Nov 27, 2017 | 12.80 | 13.20 | 12.80 | 13.10 | 37,336 | +0.20(+1.55%) |
Nov 24, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 11,055 | -0.20(-1.53%) |
Nov 22, 2017 | 13.05 | 13.40 | 12.85 | 13.10 | 33,981 | -0.05(-0.38%) |
Nov 21, 2017 | 12.55 | 13.15 | 12.55 | 13.15 | 39,606 | +0.70(+5.62%) |
Nov 20, 2017 | 12.20 | 12.50 | 12.15 | 12.45 | 23,580 | +0.25(+2.05%) |
Nov 17, 2017 | 11.90 | 12.25 | 11.85 | 12.20 | 45,794 | +0.25(+2.09%) |
Nov 16, 2017 | 12.20 | 11.90 | 11.95 | 36,590 | +0.05(+0.42%) | |
Nov 15, 2017 | 11.95 | 12.15 | 11.90 | 11.90 | 20,361 | -0.10(-0.83%) |
Nov 14, 2017 | 12.00 | 12.10 | 11.95 | 12.00 | 64,224 | -0.20(-1.64%) |
Nov 13, 2017 | 11.90 | 12.25 | 11.90 | 12.20 | 55,654 | +0.30(+2.52%) |
Nov 10, 2017 | 12.00 | 12.10 | 11.90 | 11.90 | 31,775 | -0.20(-1.65%) |
Nov 09, 2017 | 12.15 | 12.20 | 11.90 | 12.10 | 53,698 | -0.20(-1.63%) |
Nov 08, 2017 | 12.35 | 12.40 | 12.05 | 12.30 | 51,991 | +0.00(+0.00%) |
Nov 07, 2017 | 12.70 | 13.40 | 12.30 | 12.30 | 81,627 | -0.30(-2.38%) |
Nov 06, 2017 | 12.35 | 12.66 | 12.30 | 12.60 | 23,336 | +0.25(+2.02%) |
Nov 03, 2017 | 12.30 | 12.65 | 12.15 | 12.35 | 38,912 | -0.05(-0.40%) |
Nov 02, 2017 | 12.25 | 12.60 | 12.17 | 12.40 | 75,943 | +0.20(+1.64%) |
Nov 01, 2017 | 12.15 | 12.50 | 12.05 | 12.20 | 26,855 | +0.05(+0.41%) |
Oct 31, 2017 | 12.25 | 12.30 | 12.10 | 12.15 | 39,978 | -0.05(-0.41%) |
Oct 30, 2017 | 12.25 | 12.35 | 12.05 | 12.20 | 97,027 | -0.05(-0.41%) |
Oct 27, 2017 | 12.10 | 12.25 | 11.93 | 12.25 | 50,475 | +0.05(+0.41%) |
Oct 26, 2017 | 12.21 | 12.21 | 12.10 | 12.20 | 12,141 | +0.05(+0.41%) |
Oct 25, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 7,085 | +0.05(+0.41%) |
Oct 24, 2017 | 12.05 | 12.25 | 12.00 | 12.10 | 33,993 | +0.10(+0.83%) |
Oct 23, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 11,099 | -0.25(-2.04%) |
Oct 20, 2017 | 12.00 | 12.55 | 12.00 | 12.25 | 46,072 | +0.30(+2.51%) |
Oct 19, 2017 | 11.85 | 12.05 | 11.85 | 11.95 | 41,251 | -0.10(-0.83%) |
Oct 18, 2017 | 12.05 | 12.25 | 12.05 | 12.05 | 16,490 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.40 | 12.00 | 12.05 | 24,202 | -0.35(-2.82%) |
Oct 16, 2017 | 12.55 | 12.90 | 12.30 | 12.40 | 34,867 | -0.15(-1.20%) |
Oct 13, 2017 | 12.60 | 12.65 | 12.40 | 12.55 | 33,932 | +0.10(+0.80%) |
Oct 12, 2017 | 12.60 | 12.72 | 12.40 | 12.45 | 24,760 | -0.15(-1.19%) |
Oct 11, 2017 | 12.40 | 12.70 | 12.40 | 12.60 | 30,986 | +0.15(+1.20%) |
Oct 10, 2017 | 12.20 | 12.55 | 12.08 | 12.45 | 41,552 | +0.30(+2.47%) |
Oct 09, 2017 | 12.15 | 12.20 | 12.08 | 12.15 | 13,846 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.20 | 11.85 | 12.15 | 27,584 | -0.05(-0.41%) |
Oct 05, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 16,062 | +0.00(+0.00%) |
Oct 04, 2017 | 12.10 | 12.20 | 12.10 | 12.20 | 17,858 | +0.10(+0.83%) |
Oct 03, 2017 | 12.15 | 12.20 | 12.10 | 12.10 | 13,095 | +0.00(+0.00%) |
Oct 02, 2017 | 12.00 | 12.15 | 11.90 | 12.10 | 16,301 | +0.10(+0.83%) |
Sep 29, 2017 | 11.90 | 12.10 | 11.90 | 12.00 | 24,043 | +0.00(+0.00%) |
Sep 28, 2017 | 11.90 | 12.00 | 11.75 | 12.00 | 19,278 | +0.20(+1.69%) |
Sep 27, 2017 | 11.40 | 12.00 | 11.40 | 11.80 | 59,387 | +0.30(+2.61%) |
Sep 26, 2017 | 11.70 | 11.70 | 11.47 | 11.50 | 15,281 | -0.20(-1.71%) |
Sep 25, 2017 | 11.80 | 11.80 | 11.50 | 11.70 | 42,557 | -0.15(-1.27%) |
Sep 22, 2017 | 11.45 | 12.05 | 11.45 | 11.85 | 57,790 | +0.40(+3.49%) |
Sep 21, 2017 | 11.35 | 11.50 | 11.20 | 11.45 | 60,815 | +0.15(+1.33%) |
Sep 20, 2017 | 11.35 | 11.60 | 11.30 | 11.30 | 33,974 | -0.10(-0.88%) |
Sep 19, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 11,081 | +0.15(+1.33%) |
Sep 18, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 26,890 | -0.15(-1.32%) |
Sep 15, 2017 | 11.40 | 11.57 | 11.25 | 11.40 | 80,863 | +0.00(+0.00%) |
Sep 14, 2017 | 11.25 | 11.55 | 11.25 | 11.40 | 34,359 | +0.15(+1.33%) |
Sep 13, 2017 | 11.47 | 11.55 | 11.25 | 11.25 | 26,669 | -0.20(-1.75%) |
Sep 12, 2017 | 11.50 | 11.65 | 11.40 | 11.45 | 20,843 | -0.15(-1.29%) |
Sep 11, 2017 | 11.15 | 11.60 | 11.05 | 11.60 | 92,935 | +0.45(+4.04%) |
Sep 08, 2017 | 11.25 | 11.45 | 11.10 | 11.15 | 34,068 | -0.10(-0.89%) |
Sep 07, 2017 | 11.10 | 11.25 | 11.05 | 11.25 | 60,339 | +0.10(+0.90%) |
Sep 06, 2017 | 11.00 | 11.25 | 10.85 | 11.15 | 209,460 | +0.20(+1.83%) |
Sep 05, 2017 | 11.00 | 10.90 | 10.95 | 17,397 | -0.05(-0.45%) | |
Sep 01, 2017 | 11.15 | 11.15 | 10.95 | 11.00 | 33,327 | -0.15(-1.35%) |
Aug 31, 2017 | 11.10 | 11.30 | 11.00 | 11.15 | 16,754 | +0.05(+0.45%) |
Aug 30, 2017 | 11.15 | 11.20 | 11.10 | 11.10 | 25,503 | -0.05(-0.45%) |
Aug 29, 2017 | 11.15 | 11.30 | 11.10 | 11.15 | 18,581 | -0.05(-0.45%) |
Aug 28, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 19,002 | -0.20(-1.75%) |
Aug 25, 2017 | 11.60 | 11.60 | 11.30 | 11.40 | 40,508 | -0.20(-1.72%) |
Aug 24, 2017 | 11.50 | 11.60 | 11.45 | 11.60 | 35,374 | +0.20(+1.75%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.25 | 11.40 | 46,689 | -0.20(-1.72%) |
Aug 22, 2017 | 11.65 | 11.80 | 11.60 | 11.60 | 21,033 | -0.05(-0.43%) |
Aug 21, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 24,613 | +0.15(+1.30%) |
Aug 18, 2017 | 11.15 | 11.55 | 11.13 | 11.50 | 67,170 | +0.25(+2.22%) |
Aug 17, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 55,879 | -0.15(-1.32%) |
Aug 16, 2017 | 11.40 | 11.50 | 11.20 | 11.40 | 22,977 | +0.05(+0.44%) |
Aug 15, 2017 | 11.50 | 11.57 | 11.35 | 11.35 | 34,429 | -0.20(-1.73%) |
Aug 14, 2017 | 11.25 | 11.75 | 11.25 | 11.55 | 37,001 | +0.25(+2.21%) |
Aug 11, 2017 | 11.25 | 11.45 | 11.05 | 11.30 | 65,057 | +0.05(+0.44%) |
Aug 10, 2017 | 11.50 | 11.80 | 11.20 | 11.25 | 57,988 | -0.45(-3.85%) |
Aug 09, 2017 | 12.00 | 12.05 | 11.50 | 11.70 | 82,049 | -0.30(-2.50%) |
Aug 08, 2017 | 13.05 | 13.50 | 12.00 | 12.00 | 165,319 | -0.85(-6.61%) |
Aug 07, 2017 | 12.00 | 13.03 | 12.00 | 12.85 | 162,343 | +0.90(+7.53%) |
Aug 04, 2017 | 12.05 | 11.60 | 11.95 | 47,627 | +0.25(+2.14%) | |
Aug 03, 2017 | 11.75 | 12.03 | 11.60 | 11.70 | 29,205 | -0.05(-0.43%) |
Aug 02, 2017 | 12.18 | 12.18 | 11.70 | 11.75 | 32,562 | -0.40(-3.29%) |
Aug 01, 2017 | 12.05 | 12.25 | 11.77 | 12.15 | 42,742 | +0.10(+0.83%) |
Jul 31, 2017 | 12.10 | 12.30 | 12.00 | 12.05 | 38,242 | +0.05(+0.42%) |
Jul 28, 2017 | 11.60 | 12.05 | 11.60 | 12.00 | 27,305 | +0.35(+3.00%) |
Jul 27, 2017 | 11.75 | 11.50 | 11.65 | 33,348 | -0.10(-0.85%) | |
Jul 26, 2017 | 12.00 | 12.05 | 11.65 | 11.75 | 36,314 | -0.25(-2.08%) |
Jul 25, 2017 | 11.95 | 12.45 | 11.95 | 12.00 | 61,896 | +0.05(+0.42%) |
Jul 24, 2017 | 11.85 | 12.00 | 11.85 | 11.95 | 49,043 | +0.10(+0.84%) |
Jul 21, 2017 | 11.95 | 12.00 | 11.80 | 11.85 | 76,529 | +0.00(+0.00%) |
Jul 20, 2017 | 11.95 | 11.50 | 11.85 | 36,014 | +0.35(+3.04%) | |
Jul 19, 2017 | 11.35 | 11.69 | 11.35 | 11.50 | 35,290 | +0.20(+1.77%) |
Jul 18, 2017 | 10.95 | 11.40 | 10.93 | 11.30 | 48,598 | +0.35(+3.20%) |
Jul 17, 2017 | 10.85 | 11.10 | 10.85 | 10.95 | 17,862 | +0.15(+1.39%) |
Jul 14, 2017 | 10.65 | 10.85 | 10.62 | 10.80 | 35,604 | +0.20(+1.89%) |
Jul 13, 2017 | 10.80 | 10.82 | 10.55 | 10.60 | 45,828 | -0.15(-1.40%) |
Jul 12, 2017 | 10.50 | 10.95 | 10.50 | 10.75 | 32,167 | +0.25(+2.38%) |
Jul 11, 2017 | 10.40 | 10.55 | 10.35 | 10.50 | 24,421 | +0.00(+0.00%) |
Jul 10, 2017 | 10.80 | 10.85 | 10.40 | 10.50 | 62,434 | -0.35(-3.23%) |
Jul 07, 2017 | 10.50 | 10.90 | 10.50 | 10.85 | 25,493 | +0.35(+3.33%) |
Jul 06, 2017 | 10.70 | 11.10 | 10.50 | 10.50 | 53,341 | -0.40(-3.67%) |
Jul 05, 2017 | 11.20 | 11.30 | 10.85 | 10.90 | 23,483 | -0.35(-3.11%) |
Jul 03, 2017 | 11.25 | 11.10 | 11.25 | 14,022 | +0.05(+0.45%) | |
Jun 30, 2017 | 11.40 | 11.40 | 11.15 | 11.20 | 31,947 | -0.10(-0.88%) |
Jun 29, 2017 | 11.35 | 11.40 | 11.10 | 11.30 | 43,906 | -0.05(-0.44%) |
Jun 28, 2017 | 11.45 | 11.55 | 11.25 | 11.35 | 26,527 | -0.10(-0.87%) |
Jun 27, 2017 | 11.50 | 11.60 | 11.35 | 11.45 | 47,170 | -0.05(-0.43%) |
Jun 26, 2017 | 11.10 | 11.65 | 11.05 | 11.50 | 55,436 | +0.40(+3.60%) |
Jun 23, 2017 | 11.20 | 11.25 | 11.05 | 11.10 | 279,153 | -0.05(-0.45%) |
Jun 22, 2017 | 11.30 | 11.30 | 10.95 | 11.15 | 50,290 | +0.00(+0.00%) |
Jun 21, 2017 | 11.16 | 11.35 | 11.15 | 11.15 | 49,448 | +0.00(+0.00%) |
Jun 20, 2017 | 11.25 | 11.32 | 11.05 | 11.15 | 31,322 | -0.10(-0.89%) |
Jun 19, 2017 | 11.15 | 11.25 | 10.95 | 11.25 | 32,281 | +0.20(+1.81%) |
Jun 16, 2017 | 11.00 | 11.20 | 11.00 | 11.05 | 50,440 | +0.00(+0.00%) |
Jun 15, 2017 | 11.03 | 11.20 | 11.03 | 11.05 | 22,711 | -0.05(-0.45%) |
Jun 14, 2017 | 11.05 | 11.20 | 10.95 | 11.10 | 25,349 | -0.10(-0.89%) |
Jun 13, 2017 | 11.20 | 11.25 | 11.15 | 11.20 | 74,490 | +0.05(+0.45%) |
Jun 12, 2017 | 10.85 | 11.20 | 10.85 | 11.15 | 49,230 | +0.35(+3.24%) |
Jun 09, 2017 | 11.00 | 11.10 | 10.75 | 10.80 | 43,155 | -0.20(-1.82%) |
Jun 08, 2017 | 10.85 | 11.15 | 10.72 | 11.00 | 75,183 | +0.10(+0.92%) |
Jun 07, 2017 | 10.85 | 10.95 | 10.75 | 10.90 | 55,654 | +0.15(+1.40%) |
Jun 06, 2017 | 10.75 | 10.90 | 10.70 | 10.75 | 29,365 | +0.00(+0.00%) |
Jun 05, 2017 | 11.00 | 11.05 | 10.75 | 10.75 | 18,427 | -0.30(-2.71%) |
Jun 02, 2017 | 11.10 | 11.10 | 10.70 | 11.05 | 65,917 | +0.05(+0.45%) |
Jun 01, 2017 | 10.95 | 11.05 | 10.70 | 11.00 | 43,764 | +0.10(+0.92%) |
May 31, 2017 | 11.00 | 11.15 | 10.85 | 10.90 | 21,235 | -0.05(-0.46%) |
May 30, 2017 | 11.00 | 11.15 | 10.80 | 10.95 | 53,314 | -0.10(-0.90%) |
May 26, 2017 | 10.85 | 11.15 | 10.85 | 11.05 | 30,292 | +0.20(+1.84%) |
May 25, 2017 | 10.85 | 10.95 | 10.80 | 10.85 | 19,283 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.85 | 56,780 | +0.10(+0.93%) |
May 23, 2017 | 10.80 | 10.85 | 10.55 | 10.75 | 40,884 | -0.05(-0.46%) |
May 22, 2017 | 10.55 | 10.82 | 10.55 | 10.80 | 49,526 | +0.20(+1.89%) |
May 19, 2017 | 10.45 | 10.68 | 10.45 | 10.60 | 43,171 | +0.05(+0.47%) |
May 18, 2017 | 10.55 | 10.75 | 10.50 | 10.55 | 39,053 | +0.00(+0.00%) |
May 17, 2017 | 10.75 | 10.80 | 10.50 | 10.55 | 41,897 | -0.20(-1.86%) |
May 16, 2017 | 11.10 | 11.10 | 10.65 | 10.75 | 57,385 | -0.30(-2.71%) |
May 15, 2017 | 11.15 | 11.15 | 11.00 | 11.05 | 31,656 | -0.10(-0.90%) |
May 12, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 51,122 | -0.15(-1.33%) |
May 11, 2017 | 11.25 | 11.40 | 11.05 | 11.30 | 32,996 | +0.05(+0.44%) |
May 10, 2017 | 11.25 | 11.40 | 11.25 | 11.25 | 29,708 | -0.05(-0.44%) |
May 09, 2017 | 11.25 | 11.40 | 11.15 | 11.30 | 29,499 | +0.05(+0.44%) |
May 08, 2017 | 11.15 | 11.40 | 11.10 | 11.25 | 38,167 | +0.20(+1.81%) |
May 05, 2017 | 11.40 | 11.40 | 11.05 | 11.05 | 29,880 | -0.35(-3.07%) |
May 04, 2017 | 11.50 | 11.50 | 11.10 | 11.40 | 76,264 | +0.00(+0.00%) |
May 03, 2017 | 11.45 | 11.47 | 11.40 | 11.40 | 79,492 | -0.15(-1.30%) |
May 02, 2017 | 11.00 | 11.95 | 11.00 | 11.55 | 227,318 | +0.75(+6.94%) |