Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Mar 28, 2018 | 17.60 | 17.75 | 17.20 | 17.50 | 195,341 | -0.10(-0.57%) |
Mar 27, 2018 | 18.10 | 18.15 | 17.43 | 17.60 | 197,118 | -0.45(-2.49%) |
Mar 26, 2018 | 17.95 | 18.10 | 17.70 | 18.05 | 133,347 | +0.35(+1.98%) |
Mar 23, 2018 | 17.85 | 18.05 | 17.65 | 17.70 | 159,680 | -0.10(-0.56%) |
Mar 22, 2018 | 17.95 | 18.30 | 17.75 | 17.80 | 182,868 | -0.30(-1.66%) |
Mar 21, 2018 | 18.20 | 18.40 | 17.80 | 18.10 | 144,852 | -0.10(-0.55%) |
Mar 20, 2018 | 18.10 | 18.30 | 17.95 | 18.20 | 95,983 | +0.05(+0.28%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.75 | 18.15 | 128,770 | -0.25(-1.36%) |
Mar 16, 2018 | 18.00 | 18.40 | 17.80 | 18.40 | 767,436 | +0.50(+2.79%) |
Mar 15, 2018 | 18.35 | 18.35 | 17.70 | 17.90 | 658,780 | -0.50(-2.72%) |
Mar 14, 2018 | 18.55 | 18.55 | 18.20 | 18.40 | 195,350 | -0.10(-0.54%) |
Mar 13, 2018 | 18.85 | 18.90 | 18.40 | 18.50 | 303,731 | -0.30(-1.60%) |
Mar 12, 2018 | 18.55 | 18.85 | 18.50 | 18.80 | 323,817 | +0.30(+1.62%) |
Mar 09, 2018 | 18.00 | 18.60 | 18.00 | 18.50 | 260,337 | +0.65(+3.64%) |
Mar 08, 2018 | 17.45 | 18.05 | 17.35 | 17.85 | 400,172 | +0.40(+2.29%) |
Mar 07, 2018 | 17.55 | 17.45 | 274,609 | +0.15(+0.87%) | ||
Mar 06, 2018 | 17.20 | 17.40 | 17.10 | 17.30 | 214,636 | +0.10(+0.58%) |
Mar 05, 2018 | 17.00 | 17.30 | 16.75 | 17.20 | 303,545 | +0.10(+0.58%) |
Mar 02, 2018 | 16.90 | 17.20 | 16.75 | 17.10 | 148,934 | +0.15(+0.88%) |
Mar 01, 2018 | 17.10 | 17.20 | 16.80 | 16.95 | 249,453 | -0.15(-0.88%) |
Feb 28, 2018 | 16.90 | 17.25 | 16.85 | 17.10 | 819,574 | +0.30(+1.79%) |
Feb 27, 2018 | 16.95 | 17.10 | 16.75 | 16.80 | 175,247 | -0.15(-0.88%) |
Feb 26, 2018 | 17.00 | 17.05 | 16.75 | 16.95 | 227,930 | +0.00(+0.00%) |
Feb 23, 2018 | 16.85 | 16.95 | 16.25 | 16.95 | 437,673 | +0.20(+1.19%) |
Feb 22, 2018 | 17.00 | 17.15 | 16.70 | 16.75 | 255,275 | -0.30(-1.76%) |
Feb 21, 2018 | 17.20 | 17.35 | 17.00 | 17.05 | 149,602 | -0.30(-1.73%) |
Feb 20, 2018 | 16.90 | 17.50 | 16.90 | 17.35 | 247,855 | +0.30(+1.76%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.80(-4.48%) | |
Feb 15, 2018 | 17.50 | 17.90 | 17.14 | 17.85 | 238,892 | +0.45(+2.59%) |
Feb 14, 2018 | 17.15 | 17.55 | 17.15 | 17.40 | 302,784 | +0.05(+0.29%) |
Feb 13, 2018 | 16.80 | 17.40 | 16.75 | 17.35 | 274,778 | +0.50(+2.97%) |
Feb 12, 2018 | 17.15 | 17.40 | 16.70 | 16.85 | 326,473 | -0.30(-1.75%) |
Feb 09, 2018 | 17.05 | 17.30 | 16.55 | 17.15 | 580,505 | +0.05(+0.29%) |
Feb 08, 2018 | 17.50 | 17.65 | 17.10 | 17.10 | 413,525 | -0.30(-1.72%) |
Feb 07, 2018 | 17.00 | 13.75 | 17.40 | 1,739,644 | +3.65(+26.55%) | |
Feb 06, 2018 | 13.75 | 14.15 | 13.36 | 13.75 | 352,898 | -0.56(-3.89%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.25 | 14.31 | 109,902 | -0.34(-2.34%) |
Feb 02, 2018 | 14.90 | 15.00 | 14.55 | 14.65 | 176,063 | -0.30(-2.01%) |
Feb 01, 2018 | 14.95 | 15.00 | 14.90 | 14.95 | 107,583 | +0.00(+0.00%) |
Jan 31, 2018 | 15.05 | 15.20 | 14.95 | 14.95 | 74,936 | -0.05(-0.33%) |
Jan 30, 2018 | 14.90 | 15.15 | 14.90 | 15.00 | 113,380 | +0.00(+0.00%) |
Jan 29, 2018 | 15.10 | 15.25 | 14.90 | 15.00 | 145,297 | -0.20(-1.32%) |
Jan 26, 2018 | 15.55 | 15.62 | 15.10 | 15.20 | 227,013 | -0.25(-1.62%) |
Jan 25, 2018 | 15.25 | 15.45 | 15.20 | 15.45 | 98,746 | +0.30(+1.98%) |
Jan 24, 2018 | 15.70 | 15.75 | 15.15 | 15.15 | 375,068 | -0.55(-3.50%) |
Jan 23, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 84,145 | -0.15(-0.95%) |
Jan 22, 2018 | 15.95 | 15.95 | 15.60 | 15.85 | 93,356 | -0.10(-0.63%) |
Jan 19, 2018 | 16.00 | 16.05 | 15.85 | 15.95 | 100,791 | -0.10(-0.62%) |
Jan 18, 2018 | 16.05 | 16.15 | 15.90 | 16.05 | 67,335 | +0.05(+0.31%) |
Jan 17, 2018 | 16.05 | 16.15 | 15.90 | 16.00 | 145,434 | +0.05(+0.31%) |
Jan 16, 2018 | 16.10 | 16.47 | 15.75 | 15.95 | 202,804 | +0.05(+0.31%) |
Jan 12, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.32%) | |
Jan 11, 2018 | 15.50 | 15.95 | 15.47 | 15.85 | 135,181 | +0.30(+1.93%) |
Jan 10, 2018 | 15.45 | 15.55 | 15.35 | 15.55 | 112,668 | +0.05(+0.32%) |
Jan 09, 2018 | 15.55 | 15.60 | 15.40 | 15.50 | 90,640 | -0.05(-0.32%) |
Jan 08, 2018 | 15.55 | 15.60 | 15.35 | 15.55 | 105,912 | -0.05(-0.32%) |
Jan 05, 2018 | 15.65 | 15.75 | 15.50 | 15.60 | 117,088 | -0.05(-0.32%) |
Jan 04, 2018 | 15.50 | 15.70 | 15.40 | 15.65 | 82,312 | +0.15(+0.97%) |
Jan 03, 2018 | 15.25 | 15.65 | 15.25 | 15.50 | 168,306 | +0.20(+1.31%) |
Jan 02, 2018 | 15.70 | 15.70 | 15.25 | 15.30 | 129,295 | -0.45(-2.86%) |
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Dec 28, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 297,173 | +0.10(+0.63%) |
Dec 27, 2017 | 15.75 | 16.15 | 15.75 | 15.80 | 220,783 | +0.05(+0.32%) |
Dec 26, 2017 | 15.65 | 15.85 | 15.65 | 15.75 | 87,112 | +0.10(+0.64%) |
Dec 22, 2017 | 15.75 | 15.80 | 15.55 | 15.65 | 70,590 | -0.15(-0.95%) |
Dec 21, 2017 | 15.90 | 16.00 | 15.75 | 15.80 | 91,565 | -0.10(-0.63%) |
Dec 20, 2017 | 16.00 | 16.10 | 15.85 | 15.90 | 199,467 | +0.00(+0.00%) |
Dec 19, 2017 | 15.90 | 16.25 | 15.80 | 15.90 | 322,548 | +0.15(+0.95%) |
Dec 18, 2017 | 15.90 | 16.00 | 15.70 | 15.75 | 82,586 | -0.05(-0.32%) |
Dec 15, 2017 | 15.35 | 15.90 | 15.25 | 15.80 | 208,509 | +0.45(+2.93%) |
Dec 14, 2017 | 15.60 | 15.80 | 15.30 | 15.35 | 132,734 | -0.25(-1.60%) |
Dec 13, 2017 | 15.35 | 15.75 | 15.35 | 15.60 | 116,797 | +0.20(+1.30%) |
Dec 12, 2017 | 15.55 | 15.60 | 15.25 | 15.40 | 284,378 | -0.60(-3.75%) |
Dec 11, 2017 | 15.95 | 16.10 | 15.90 | 16.00 | 97,038 | +0.05(+0.31%) |
Dec 08, 2017 | 16.15 | 16.20 | 15.90 | 15.95 | 151,937 | +0.00(+0.00%) |
Dec 07, 2017 | 16.00 | 16.30 | 15.90 | 291,729 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.80 | 16.00 | 15.70 | 15.95 | 142,087 | +0.10(+0.63%) |
Dec 05, 2017 | 15.85 | 16.00 | 15.75 | 15.85 | 189,613 | +0.05(+0.32%) |
Dec 04, 2017 | 16.25 | 16.30 | 15.80 | 15.80 | 239,807 | -0.50(-3.07%) |
Dec 01, 2017 | 16.25 | 16.35 | 16.00 | 16.30 | 211,032 | +0.05(+0.31%) |
Nov 30, 2017 | 16.25 | 16.40 | 16.15 | 16.25 | 251,232 | +0.00(+0.00%) |
Nov 29, 2017 | 16.60 | 16.75 | 16.10 | 16.25 | 247,022 | -0.25(-1.52%) |
Nov 28, 2017 | 16.65 | 16.75 | 16.40 | 16.50 | 310,073 | +0.00(+0.00%) |
Nov 27, 2017 | 16.50 | 16.75 | 16.35 | 16.50 | 553,073 | +0.15(+0.92%) |
Nov 24, 2017 | 16.00 | 16.50 | 16.00 | 16.35 | 400,187 | +0.45(+2.83%) |
Nov 22, 2017 | 15.75 | 16.15 | 15.70 | 15.90 | 822,997 | +0.20(+1.27%) |
Nov 21, 2017 | 14.85 | 16.20 | 14.85 | 15.70 | 2,325,926 | +0.90(+6.08%) |
Nov 20, 2017 | 14.55 | 14.95 | 14.55 | 14.80 | 483,485 | +0.25(+1.72%) |
Nov 17, 2017 | 14.35 | 14.95 | 14.35 | 14.55 | 274,260 | +0.10(+0.69%) |
Nov 16, 2017 | 14.30 | 14.55 | 14.20 | 14.45 | 189,639 | +0.10(+0.70%) |
Nov 15, 2017 | 14.40 | 14.45 | 14.25 | 14.35 | 65,718 | -0.10(-0.69%) |
Nov 14, 2017 | 14.45 | 14.60 | 14.38 | 14.45 | 99,091 | +0.00(+0.00%) |
Nov 13, 2017 | 14.45 | 14.50 | 14.42 | 14.45 | 78,438 | -0.10(-0.69%) |
Nov 10, 2017 | 14.35 | 14.68 | 14.35 | 14.55 | 123,277 | +0.20(+1.39%) |
Nov 09, 2017 | 14.30 | 14.50 | 14.25 | 14.35 | 133,033 | +0.05(+0.35%) |
Nov 08, 2017 | 13.75 | 14.35 | 13.75 | 14.30 | 226,088 | +0.55(+4.00%) |
Nov 07, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 157,327 | -0.10(-0.72%) |
Nov 06, 2017 | 14.15 | 14.20 | 13.65 | 13.85 | 91,573 | -0.35(-2.46%) |
Nov 03, 2017 | 14.25 | 14.40 | 13.90 | 14.20 | 108,783 | -0.10(-0.70%) |
Nov 02, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 93,485 | +0.00(+0.00%) |
Nov 01, 2017 | 14.65 | 14.70 | 14.25 | 14.30 | 101,604 | -0.25(-1.72%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.20 | 14.55 | 161,791 | +0.30(+2.11%) |
Oct 30, 2017 | 14.35 | 14.35 | 14.10 | 14.25 | 66,765 | -0.15(-1.04%) |
Oct 27, 2017 | 14.30 | 14.50 | 14.18 | 14.40 | 47,995 | +0.15(+1.05%) |
Oct 26, 2017 | 14.25 | 14.40 | 14.05 | 14.25 | 101,022 | +0.00(+0.00%) |
Oct 25, 2017 | 14.30 | 14.30 | 14.10 | 14.25 | 63,419 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.35 | 14.20 | 14.25 | 47,844 | +0.00(+0.00%) |
Oct 23, 2017 | 14.35 | 14.40 | 14.20 | 14.25 | 35,038 | -0.10(-0.70%) |
Oct 20, 2017 | 14.50 | 14.50 | 14.30 | 14.35 | 37,833 | -0.05(-0.35%) |
Oct 19, 2017 | 14.30 | 14.50 | 14.15 | 14.40 | 61,687 | +0.00(+0.00%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.19 | 14.40 | 75,006 | +0.20(+1.41%) |
Oct 17, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 39,753 | -0.20(-1.39%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.35 | 14.40 | 53,567 | -0.15(-1.03%) |
Oct 13, 2017 | 14.55 | 14.65 | 14.45 | 14.55 | 46,900 | +0.00(+0.00%) |
Oct 12, 2017 | 14.55 | 14.70 | 14.55 | 14.55 | 55,681 | +0.00(+0.00%) |
Oct 11, 2017 | 14.50 | 14.62 | 14.40 | 14.55 | 48,087 | +0.10(+0.69%) |
Oct 10, 2017 | 14.50 | 14.60 | 14.35 | 14.45 | 48,214 | -0.05(-0.34%) |
Oct 09, 2017 | 14.50 | 14.75 | 14.45 | 14.50 | 93,482 | -0.05(-0.34%) |
Oct 06, 2017 | 14.60 | 14.75 | 14.35 | 14.55 | 92,382 | -0.15(-1.02%) |
Oct 05, 2017 | 14.90 | 14.90 | 14.65 | 14.70 | 111,937 | -0.10(-0.68%) |
Oct 04, 2017 | 14.75 | 15.00 | 14.71 | 14.80 | 136,756 | +0.00(+0.00%) |
Oct 03, 2017 | 14.80 | 15.00 | 14.75 | 14.80 | 107,674 | -0.05(-0.34%) |
Oct 02, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 161,807 | -0.10(-0.67%) |
Sep 29, 2017 | 15.00 | 15.05 | 14.87 | 14.95 | 66,570 | -0.05(-0.33%) |
Sep 28, 2017 | 14.75 | 15.05 | 14.60 | 15.00 | 83,979 | +0.25(+1.69%) |
Sep 27, 2017 | 14.45 | 15.05 | 14.45 | 14.75 | 175,743 | +0.35(+2.43%) |
Sep 26, 2017 | 14.70 | 14.70 | 14.30 | 14.40 | 127,643 | -0.25(-1.71%) |
Sep 25, 2017 | 14.60 | 14.90 | 14.60 | 14.65 | 209,070 | +0.15(+1.03%) |
Sep 22, 2017 | 14.00 | 14.70 | 14.00 | 14.50 | 306,177 | +0.60(+4.32%) |
Sep 21, 2017 | 13.20 | 14.00 | 13.13 | 13.90 | 298,264 | +0.70(+5.30%) |
Sep 20, 2017 | 13.45 | 13.45 | 13.15 | 13.20 | 86,761 | -0.30(-2.22%) |
Sep 19, 2017 | 13.60 | 13.70 | 13.45 | 13.50 | 66,156 | -0.10(-0.74%) |
Sep 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 105,453 | +0.20(+1.49%) |
Sep 15, 2017 | 13.60 | 13.65 | 13.30 | 13.40 | 285,068 | -0.20(-1.47%) |
Sep 14, 2017 | 13.30 | 13.65 | 13.30 | 13.60 | 105,537 | +0.20(+1.49%) |
Sep 13, 2017 | 13.35 | 13.50 | 13.32 | 13.40 | 79,647 | +0.00(+0.00%) |
Sep 12, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 62,843 | +0.00(+0.00%) |
Sep 11, 2017 | 13.35 | 13.45 | 13.25 | 13.40 | 61,264 | +0.10(+0.75%) |
Sep 08, 2017 | 13.25 | 13.35 | 13.07 | 13.30 | 59,699 | +0.10(+0.76%) |
Sep 07, 2017 | 13.20 | 13.35 | 13.15 | 13.20 | 37,732 | +0.00(+0.00%) |
Sep 06, 2017 | 13.35 | 13.40 | 13.10 | 13.20 | 81,302 | -0.15(-1.12%) |
Sep 05, 2017 | 13.50 | 13.50 | 13.30 | 13.35 | 141,146 | -0.25(-1.84%) |
Sep 01, 2017 | 13.60 | 13.70 | 13.45 | 13.60 | 130,265 | +0.05(+0.37%) |
Aug 31, 2017 | 13.40 | 13.70 | 13.30 | 13.55 | 177,415 | +0.20(+1.50%) |
Aug 30, 2017 | 13.30 | 13.40 | 13.25 | 13.35 | 45,638 | +0.05(+0.38%) |
Aug 29, 2017 | 13.45 | 13.50 | 13.30 | 13.30 | 72,614 | -0.20(-1.48%) |
Aug 28, 2017 | 13.50 | 13.50 | 13.32 | 13.50 | 88,709 | +0.05(+0.37%) |
Aug 25, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 93,401 | +0.05(+0.37%) |
Aug 24, 2017 | 13.25 | 13.50 | 13.15 | 13.40 | 149,889 | +0.20(+1.52%) |
Aug 23, 2017 | 13.30 | 13.40 | 13.15 | 13.20 | 78,903 | -0.20(-1.49%) |
Aug 22, 2017 | 13.35 | 13.50 | 13.25 | 13.40 | 132,349 | +0.05(+0.37%) |
Aug 21, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 120,286 | -0.25(-1.84%) |
Aug 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 165,517 | +0.10(+0.74%) |
Aug 17, 2017 | 13.35 | 13.55 | 13.20 | 13.50 | 184,078 | +0.05(+0.37%) |
Aug 16, 2017 | 13.30 | 13.60 | 13.30 | 13.45 | 111,035 | +0.15(+1.13%) |
Aug 15, 2017 | 13.35 | 13.40 | 13.25 | 13.30 | 46,271 | -0.05(-0.37%) |
Aug 14, 2017 | 13.15 | 13.45 | 13.15 | 13.35 | 89,565 | +0.30(+2.30%) |
Aug 11, 2017 | 12.85 | 13.15 | 12.40 | 13.05 | 191,595 | +0.10(+0.77%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.85 | 12.95 | 191,693 | -0.15(-1.15%) |
Aug 09, 2017 | 13.25 | 13.70 | 12.95 | 13.10 | 491,803 | +0.40(+3.15%) |
Aug 08, 2017 | 12.90 | 13.05 | 12.65 | 12.70 | 83,769 | -0.20(-1.55%) |
Aug 07, 2017 | 13.05 | 13.05 | 12.70 | 12.90 | 174,003 | -0.10(-0.77%) |
Aug 04, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 478,286 | -0.15(-1.14%) |
Aug 03, 2017 | 12.95 | 13.20 | 12.85 | 13.15 | 106,709 | +0.20(+1.54%) |
Aug 02, 2017 | 13.30 | 13.30 | 12.55 | 12.95 | 223,953 | -0.35(-2.63%) |
Aug 01, 2017 | 13.25 | 13.32 | 13.10 | 13.30 | 165,700 | +0.10(+0.76%) |
Jul 31, 2017 | 13.20 | 13.25 | 13.00 | 13.20 | 137,737 | +0.05(+0.38%) |
Jul 28, 2017 | 13.10 | 13.15 | 13.05 | 13.15 | 139,534 | +0.00(+0.00%) |
Jul 27, 2017 | 13.20 | 13.25 | 12.82 | 13.15 | 126,978 | +0.05(+0.38%) |
Jul 26, 2017 | 12.95 | 13.20 | 12.95 | 13.10 | 131,599 | +0.10(+0.77%) |
Jul 25, 2017 | 12.90 | 13.05 | 12.90 | 13.00 | 164,238 | +0.10(+0.78%) |
Jul 24, 2017 | 13.05 | 13.05 | 12.80 | 12.90 | 123,245 | -0.10(-0.77%) |
Jul 21, 2017 | 13.20 | 13.20 | 12.90 | 13.00 | 90,108 | -0.05(-0.38%) |
Jul 20, 2017 | 13.10 | 12.85 | 13.05 | 129,633 | +0.05(+0.38%) | |
Jul 19, 2017 | 13.10 | 13.15 | 12.95 | 13.00 | 87,364 | -0.05(-0.38%) |
Jul 18, 2017 | 12.95 | 13.10 | 12.95 | 13.05 | 78,439 | +0.05(+0.38%) |
Jul 17, 2017 | 12.95 | 13.15 | 12.93 | 13.00 | 96,634 | +0.00(+0.00%) |
Jul 14, 2017 | 12.90 | 13.10 | 12.90 | 13.00 | 55,245 | +0.05(+0.39%) |
Jul 13, 2017 | 13.25 | 13.25 | 12.93 | 12.95 | 77,977 | -0.20(-1.52%) |
Jul 12, 2017 | 13.15 | 13.30 | 13.10 | 13.15 | 69,297 | +0.10(+0.77%) |
Jul 11, 2017 | 13.00 | 13.15 | 12.95 | 13.05 | 105,824 | +0.05(+0.38%) |
Jul 10, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 56,044 | -0.10(-0.76%) |
Jul 07, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 44,453 | +0.10(+0.77%) |
Jul 06, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 64,110 | -0.20(-1.52%) |
Jul 05, 2017 | 12.90 | 13.20 | 12.80 | 13.20 | 78,073 | +0.25(+1.93%) |
Jul 03, 2017 | 13.35 | 13.35 | 12.90 | 12.95 | 49,007 | -0.35(-2.63%) |
Jun 30, 2017 | 13.20 | 13.40 | 13.10 | 13.30 | 87,877 | +0.10(+0.76%) |
Jun 29, 2017 | 13.00 | 13.30 | 12.90 | 13.20 | 155,114 | +0.25(+1.93%) |
Jun 28, 2017 | 13.00 | 13.00 | 12.80 | 12.95 | 117,149 | -0.05(-0.38%) |
Jun 27, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 140,467 | -0.10(-0.76%) |
Jun 26, 2017 | 13.25 | 13.30 | 13.05 | 13.10 | 58,129 | -0.15(-1.13%) |
Jun 23, 2017 | 13.25 | 13.35 | 13.20 | 13.25 | 286,316 | +0.00(+0.00%) |
Jun 22, 2017 | 13.10 | 13.35 | 13.10 | 13.25 | 41,591 | +0.15(+1.15%) |
Jun 21, 2017 | 13.10 | 13.20 | 12.95 | 13.10 | 42,765 | +0.10(+0.77%) |
Jun 20, 2017 | 13.30 | 13.35 | 12.95 | 13.00 | 120,051 | -0.30(-2.26%) |
Jun 19, 2017 | 13.25 | 13.40 | 13.15 | 13.30 | 110,464 | +0.15(+1.14%) |
Jun 16, 2017 | 13.05 | 13.40 | 13.00 | 13.15 | 201,612 | -0.05(-0.38%) |
Jun 15, 2017 | 12.90 | 13.25 | 12.85 | 13.20 | 78,124 | +0.15(+1.15%) |
Jun 14, 2017 | 13.30 | 13.30 | 12.80 | 13.05 | 146,592 | -0.20(-1.51%) |
Jun 13, 2017 | 13.00 | 13.30 | 13.00 | 13.25 | 360,634 | +0.20(+1.53%) |
Jun 12, 2017 | 13.05 | 13.40 | 12.95 | 13.05 | 116,121 | +0.00(+0.00%) |
Jun 09, 2017 | 13.15 | 13.25 | 12.88 | 13.05 | 135,232 | -0.15(-1.14%) |
Jun 08, 2017 | 13.10 | 13.25 | 13.00 | 13.20 | 89,325 | +0.10(+0.76%) |
Jun 07, 2017 | 13.05 | 13.15 | 12.95 | 13.10 | 108,189 | +0.05(+0.38%) |
Jun 06, 2017 | 13.00 | 13.12 | 13.00 | 13.05 | 69,973 | -0.05(-0.38%) |
Jun 05, 2017 | 13.15 | 13.18 | 12.90 | 13.10 | 97,737 | +0.00(+0.00%) |
Jun 02, 2017 | 13.15 | 13.25 | 13.10 | 13.10 | 245,350 | +0.00(+0.00%) |
Jun 01, 2017 | 12.95 | 13.15 | 12.90 | 13.10 | 172,942 | +0.15(+1.16%) |
May 31, 2017 | 12.95 | 13.00 | 12.82 | 12.95 | 69,834 | +0.05(+0.39%) |
May 30, 2017 | 12.90 | 13.00 | 12.75 | 12.90 | 147,914 | +0.05(+0.39%) |
May 26, 2017 | 12.90 | 12.95 | 12.75 | 12.85 | 84,726 | -0.05(-0.39%) |
May 25, 2017 | 12.70 | 13.00 | 12.70 | 12.90 | 140,903 | +0.15(+1.18%) |
May 24, 2017 | 12.50 | 12.80 | 12.50 | 12.75 | 120,071 | +0.20(+1.59%) |
May 23, 2017 | 12.50 | 12.60 | 12.40 | 12.55 | 124,940 | +0.10(+0.80%) |
May 22, 2017 | 12.40 | 12.65 | 12.40 | 12.45 | 146,744 | +0.05(+0.40%) |
May 19, 2017 | 12.55 | 12.70 | 12.40 | 12.40 | 142,876 | +0.00(+0.00%) |
May 18, 2017 | 12.25 | 12.50 | 12.10 | 12.40 | 98,772 | +0.25(+2.06%) |
May 17, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 140,853 | +0.05(+0.41%) |
May 16, 2017 | 12.25 | 12.30 | 12.00 | 12.10 | 134,755 | -0.35(-2.81%) |
May 15, 2017 | 12.20 | 12.65 | 12.20 | 12.45 | 171,866 | +0.25(+2.05%) |
May 12, 2017 | 12.15 | 12.35 | 12.00 | 12.20 | 117,686 | -0.05(-0.41%) |
May 11, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 193,978 | -0.20(-1.61%) |
May 10, 2017 | 12.40 | 12.50 | 12.16 | 12.45 | 265,451 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 13.55 | 12.05 | 12.45 | 321,940 | +0.70(+5.96%) |
May 08, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 109,345 | +0.40(+3.52%) |
May 05, 2017 | 11.20 | 11.40 | 11.15 | 11.35 | 65,228 | +0.20(+1.79%) |
May 04, 2017 | 10.85 | 11.15 | 10.80 | 11.15 | 74,137 | +0.35(+3.24%) |
May 03, 2017 | 10.75 | 10.89 | 10.75 | 10.80 | 75,003 | +0.05(+0.47%) |
May 02, 2017 | 10.70 | 10.97 | 10.65 | 10.75 | 183,378 | +0.00(+0.00%) |
May 01, 2017 | 10.75 | 10.90 | 10.55 | 10.75 | 136,781 | +0.05(+0.47%) |
Apr 28, 2017 | 10.75 | 10.75 | 10.50 | 10.70 | 150,318 | +0.00(+0.00%) |
Apr 27, 2017 | 10.70 | 10.75 | 10.65 | 10.70 | 138,243 | +0.00(+0.00%) |
Apr 26, 2017 | 10.65 | 10.75 | 10.55 | 10.70 | 65,059 | +0.00(+0.00%) |
Apr 25, 2017 | 10.55 | 10.70 | 10.50 | 10.70 | 64,827 | +0.20(+1.90%) |
Apr 24, 2017 | 10.45 | 10.60 | 10.35 | 10.50 | 74,369 | +0.20(+1.94%) |
Apr 21, 2017 | 10.30 | 10.35 | 10.00 | 10.30 | 260,729 | +0.00(+0.00%) |
Apr 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 42,670 | +0.05(+0.49%) |
Apr 19, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 44,762 | +0.00(+0.00%) |
Apr 18, 2017 | 10.35 | 10.35 | 10.10 | 10.25 | 44,488 | -0.10(-0.97%) |
Apr 17, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 44,610 | +0.00(+0.00%) |
Apr 13, 2017 | 10.25 | 10.43 | 10.18 | 10.35 | 67,738 | +0.05(+0.49%) |
Apr 12, 2017 | 10.45 | 10.55 | 10.25 | 10.30 | 52,836 | -0.25(-2.37%) |
Apr 11, 2017 | 10.35 | 10.60 | 10.30 | 10.55 | 55,720 | +0.20(+1.93%) |
Apr 10, 2017 | 10.40 | 10.55 | 10.30 | 10.35 | 56,459 | -0.05(-0.48%) |
Apr 07, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 51,327 | +0.20(+1.96%) |
Apr 06, 2017 | 10.30 | 10.30 | 9.950 | 10.20 | 159,118 | +0.00(+0.00%) |
Apr 05, 2017 | 10.40 | 10.45 | 10.20 | 10.20 | 53,696 | -0.15(-1.45%) |
Apr 04, 2017 | 10.40 | 10.50 | 10.20 | 10.35 | 54,865 | +0.00(+0.00%) |