Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.68 | 20.28 | 19.44 | 19.80 | 54,421 | +0.24(+1.23%) |
Feb 27, 2018 | 20.40 | 20.52 | 19.20 | 19.56 | 74,597 | -0.96(-4.68%) |
Feb 26, 2018 | 20.88 | 20.88 | 20.28 | 20.52 | 43,613 | -0.24(-1.16%) |
Feb 23, 2018 | 20.52 | 21.00 | 19.92 | 20.76 | 76,674 | +0.24(+1.17%) |
Feb 22, 2018 | 20.52 | 45,338 | -0.24(-1.16%) | |||
Feb 21, 2018 | 20.88 | 21.78 | 20.40 | 20.76 | 94,188 | +0.12(+0.58%) |
Feb 20, 2018 | 20.76 | 21.36 | 20.40 | 20.64 | 56,744 | -0.24(-1.15%) |
Feb 16, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.24(-1.14%) | |
Feb 15, 2018 | 21.60 | 21.60 | 20.64 | 21.12 | 66,632 | -0.48(-2.22%) |
Feb 14, 2018 | 21.60 | 22.08 | 21.36 | 21.60 | 60,760 | +0.00(+0.00%) |
Feb 13, 2018 | 21.00 | 21.60 | 20.94 | 21.60 | 67,676 | +0.36(+1.69%) |
Feb 12, 2018 | 20.40 | 21.60 | 20.04 | 21.24 | 137,679 | +1.44(+7.27%) |
Feb 09, 2018 | 19.80 | 20.76 | 19.02 | 19.80 | 204,327 | +0.72(+3.77%) |
Feb 08, 2018 | 19.32 | 20.04 | 18.96 | 19.08 | 78,345 | -0.24(-1.24%) |
Feb 07, 2018 | 18.60 | 21.00 | 18.60 | 19.32 | 136,226 | +0.84(+4.55%) |
Feb 06, 2018 | 18.24 | 18.60 | 17.40 | 18.48 | 152,273 | -0.24(-1.28%) |
Feb 05, 2018 | 19.32 | 19.80 | 18.24 | 18.72 | 101,663 | -1.20(-6.02%) |
Feb 02, 2018 | 20.64 | 20.88 | 19.44 | 19.92 | 102,904 | -0.60(-2.92%) |
Feb 01, 2018 | 20.04 | 20.52 | 19.68 | 20.52 | 62,759 | +0.48(+2.40%) |
Jan 31, 2018 | 20.64 | 20.65 | 19.80 | 20.04 | 92,417 | -0.48(-2.34%) |
Jan 30, 2018 | 21.00 | 21.36 | 20.04 | 20.52 | 120,932 | -0.60(-2.84%) |
Jan 29, 2018 | 20.76 | 21.36 | 20.40 | 21.12 | 100,366 | +0.72(+3.53%) |
Jan 26, 2018 | 21.72 | 21.90 | 20.40 | 20.40 | 156,258 | -1.32(-6.08%) |
Jan 25, 2018 | 22.32 | 22.64 | 21.24 | 21.72 | 145,244 | -0.72(-3.21%) |
Jan 24, 2018 | 22.56 | 22.80 | 22.20 | 22.44 | 75,169 | -0.24(-1.06%) |
Jan 23, 2018 | 22.92 | 23.16 | 22.20 | 22.68 | 111,227 | -0.36(-1.56%) |
Jan 22, 2018 | 23.04 | 23.52 | 22.68 | 23.04 | 68,704 | +0.00(+0.00%) |
Jan 19, 2018 | 22.32 | 23.88 | 22.32 | 23.04 | 145,405 | +0.72(+3.23%) |
Jan 18, 2018 | 22.80 | 23.04 | 21.84 | 22.32 | 100,799 | -0.60(-2.62%) |
Jan 17, 2018 | 23.52 | 23.52 | 22.08 | 22.92 | 130,452 | -0.48(-2.05%) |
Jan 16, 2018 | 24.12 | 24.36 | 22.92 | 23.40 | 154,319 | -0.36(-1.52%) |
Jan 12, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.36(-1.49%) | |
Jan 11, 2018 | 25.20 | 26.04 | 23.16 | 24.12 | 729,319 | +1.92(+8.65%) |
Jan 10, 2018 | 23.16 | 20.64 | 22.20 | 317,026 | +1.32(+6.32%) | |
Jan 09, 2018 | 21.00 | 21.00 | 20.52 | 20.88 | 68,133 | +0.00(+0.00%) |
Jan 08, 2018 | 20.52 | 21.00 | 20.40 | 20.88 | 51,579 | +0.24(+1.16%) |
Jan 05, 2018 | 21.36 | 21.42 | 20.40 | 20.64 | 69,927 | -0.48(-2.27%) |
Jan 04, 2018 | 21.00 | 21.12 | 20.88 | 21.12 | 51,890 | +0.36(+1.73%) |
Jan 03, 2018 | 21.12 | 21.12 | 20.52 | 20.76 | 39,105 | -0.12(-0.57%) |
Jan 02, 2018 | 20.52 | 20.76 | 20.40 | 20.88 | 64,638 | +0.48(+2.35%) |
Dec 29, 2017 | 20.40 | 20.40 | 20.40 | 0 | -0.36(-1.73%) | |
Dec 28, 2017 | 20.64 | 20.88 | 20.04 | 20.76 | 81,504 | +0.24(+1.17%) |
Dec 27, 2017 | 20.28 | 21.24 | 20.28 | 20.52 | 80,987 | +0.24(+1.18%) |
Dec 26, 2017 | 20.76 | 20.88 | 19.92 | 20.28 | 67,785 | -0.48(-2.31%) |
Dec 22, 2017 | 20.40 | 21.00 | 20.40 | 20.76 | 40,493 | -0.12(-0.57%) |
Dec 21, 2017 | 21.00 | 21.48 | 20.64 | 20.88 | 43,099 | -0.36(-1.69%) |
Dec 20, 2017 | 21.84 | 21.84 | 20.64 | 21.24 | 51,286 | -0.36(-1.67%) |
Dec 19, 2017 | 21.12 | 22.08 | 20.52 | 21.60 | 116,480 | +0.60(+2.86%) |
Dec 18, 2017 | 22.80 | 22.80 | 21.00 | 21.00 | 123,061 | -1.32(-5.91%) |
Dec 15, 2017 | 22.56 | 22.80 | 22.32 | 22.32 | 62,244 | +0.00(+0.00%) |
Dec 14, 2017 | 22.56 | 23.28 | 22.20 | 22.32 | 67,399 | -0.12(-0.53%) |
Dec 13, 2017 | 22.32 | 22.92 | 22.20 | 22.44 | 83,144 | -0.24(-1.06%) |
Dec 12, 2017 | 23.40 | 23.40 | 22.20 | 22.68 | 98,594 | -0.72(-3.08%) |
Dec 11, 2017 | 24.36 | 24.36 | 22.93 | 23.40 | 100,617 | -0.84(-3.47%) |
Dec 08, 2017 | 24.84 | 25.20 | 23.40 | 24.24 | 162,281 | +0.24(+1.00%) |
Dec 07, 2017 | 22.44 | 24.72 | 22.20 | 24.00 | 338,102 | +2.16(+9.89%) |
Dec 06, 2017 | 21.48 | 22.56 | 21.24 | 21.84 | 166,093 | +0.72(+3.41%) |
Dec 05, 2017 | 20.28 | 21.72 | 19.80 | 21.12 | 133,463 | +0.84(+4.14%) |
Dec 04, 2017 | 20.88 | 21.00 | 19.68 | 20.28 | 98,102 | +0.00(+0.00%) |
Dec 01, 2017 | 21.24 | 21.24 | 20.04 | 20.28 | 173,946 | -0.24(-1.17%) |
Nov 30, 2017 | 19.80 | 23.16 | 19.08 | 20.52 | 520,307 | +0.96(+4.91%) |
Nov 29, 2017 | 20.16 | 20.16 | 19.08 | 19.56 | 68,685 | -0.36(-1.81%) |
Nov 28, 2017 | 19.92 | 20.04 | 19.80 | 19.92 | 66,640 | -0.24(-1.19%) |
Nov 27, 2017 | 21.60 | 21.60 | 19.80 | 20.16 | 90,242 | -0.48(-2.33%) |
Nov 24, 2017 | 19.20 | 20.64 | 19.20 | 20.64 | 69,666 | +1.80(+9.55%) |
Nov 22, 2017 | 19.20 | 19.56 | 18.72 | 18.84 | 56,698 | -0.24(-1.26%) |
Nov 21, 2017 | 18.60 | 19.56 | 18.60 | 19.08 | 94,396 | +0.36(+1.92%) |
Nov 20, 2017 | 18.84 | 19.20 | 18.36 | 18.72 | 80,845 | -0.24(-1.27%) |
Nov 17, 2017 | 18.96 | 19.68 | 18.84 | 18.96 | 92,505 | -0.12(-0.63%) |
Nov 16, 2017 | 19.20 | 19.80 | 18.48 | 19.08 | 141,974 | +0.36(+1.92%) |
Nov 15, 2017 | 19.80 | 20.04 | 18.00 | 18.72 | 199,915 | -0.84(-4.29%) |
Nov 14, 2017 | 22.80 | 23.35 | 19.02 | 19.56 | 371,564 | -3.84(-16.41%) |
Nov 13, 2017 | 25.08 | 25.08 | 23.40 | 23.40 | 131,577 | -1.56(-6.25%) |
Nov 10, 2017 | 23.64 | 25.08 | 23.04 | 24.96 | 153,964 | +1.08(+4.52%) |
Nov 09, 2017 | 24.84 | 25.32 | 23.76 | 23.88 | 171,255 | -1.56(-6.13%) |
Nov 08, 2017 | 26.04 | 26.40 | 24.48 | 25.44 | 216,873 | -0.60(-2.30%) |
Nov 07, 2017 | 26.88 | 27.00 | 25.44 | 26.04 | 131,019 | -0.72(-2.69%) |
Nov 06, 2017 | 26.64 | 27.00 | 25.92 | 26.76 | 128,378 | +0.24(+0.90%) |
Nov 03, 2017 | 27.00 | 27.72 | 26.08 | 26.52 | 152,741 | -0.36(-1.34%) |
Nov 02, 2017 | 25.68 | 27.60 | 25.20 | 26.88 | 370,320 | +1.20(+4.67%) |
Nov 01, 2017 | 26.40 | 26.76 | 25.32 | 25.68 | 105,404 | -0.60(-2.28%) |
Oct 31, 2017 | 25.80 | 26.40 | 25.20 | 26.28 | 87,378 | +0.60(+2.34%) |
Oct 30, 2017 | 25.80 | 26.52 | 25.32 | 25.68 | 107,883 | -0.36(-1.38%) |
Oct 27, 2017 | 25.80 | 26.04 | 24.48 | 26.04 | 121,332 | +0.48(+1.88%) |
Oct 26, 2017 | 25.92 | 26.04 | 24.84 | 25.56 | 84,692 | +0.24(+0.95%) |
Oct 25, 2017 | 26.40 | 26.64 | 24.54 | 25.32 | 172,499 | -1.08(-4.09%) |
Oct 24, 2017 | 26.64 | 27.08 | 26.04 | 26.40 | 120,342 | +0.24(+0.92%) |
Oct 23, 2017 | 26.40 | 27.00 | 25.80 | 26.16 | 162,731 | +0.12(+0.46%) |
Oct 20, 2017 | 25.56 | 27.00 | 24.96 | 26.04 | 231,696 | +0.90(+3.58%) |
Oct 19, 2017 | 25.80 | 25.92 | 24.48 | 25.14 | 120,147 | -0.42(-1.64%) |
Oct 18, 2017 | 24.36 | 26.04 | 24.36 | 25.56 | 136,709 | +1.08(+4.41%) |
Oct 17, 2017 | 25.80 | 25.80 | 24.36 | 24.48 | 140,209 | -1.08(-4.23%) |
Oct 16, 2017 | 26.04 | 26.16 | 24.96 | 25.56 | 85,903 | -0.24(-0.93%) |
Oct 13, 2017 | 26.16 | 26.16 | 24.96 | 25.80 | 88,073 | -0.24(-0.92%) |
Oct 12, 2017 | 26.40 | 26.40 | 24.96 | 26.04 | 121,902 | +0.12(+0.46%) |
Oct 11, 2017 | 25.20 | 26.28 | 24.36 | 25.92 | 198,324 | +0.96(+3.85%) |
Oct 10, 2017 | 25.68 | 26.04 | 24.12 | 24.96 | 248,286 | -0.72(-2.80%) |
Oct 09, 2017 | 28.20 | 28.44 | 25.20 | 25.68 | 313,825 | -1.44(-5.31%) |
Oct 06, 2017 | 27.36 | 27.60 | 26.40 | 27.12 | 281,535 | +0.00(+0.00%) |
Oct 05, 2017 | 28.20 | 28.20 | 26.40 | 27.12 | 451,088 | +0.48(+1.80%) |
Oct 04, 2017 | 24.00 | 29.88 | 23.88 | 26.64 | 1,134,405 | +3.96(+17.46%) |
Oct 03, 2017 | 22.44 | 22.68 | 21.72 | 22.68 | 131,342 | +0.60(+2.72%) |
Oct 02, 2017 | 21.24 | 22.56 | 20.88 | 22.08 | 182,834 | +1.08(+5.14%) |
Sep 29, 2017 | 20.40 | 21.24 | 19.92 | 21.00 | 88,123 | +0.60(+2.94%) |
Sep 28, 2017 | 20.88 | 20.88 | 19.80 | 20.40 | 150,618 | -0.48(-2.30%) |
Sep 27, 2017 | 21.60 | 21.60 | 20.64 | 20.88 | 104,578 | -0.60(-2.79%) |
Sep 26, 2017 | 20.88 | 22.08 | 20.64 | 21.48 | 165,932 | -0.12(-0.56%) |
Sep 25, 2017 | 21.48 | 21.78 | 20.64 | 21.60 | 233,984 | +0.72(+3.45%) |
Sep 22, 2017 | 20.04 | 21.36 | 19.80 | 20.88 | 236,663 | +1.08(+5.45%) |
Sep 21, 2017 | 20.40 | 21.48 | 19.56 | 19.80 | 478,093 | +0.00(+0.00%) |
Sep 20, 2017 | 18.84 | 19.80 | 18.60 | 19.80 | 290,783 | +1.08(+5.77%) |
Sep 19, 2017 | 17.88 | 18.79 | 17.46 | 18.72 | 184,037 | +1.08(+6.12%) |
Sep 18, 2017 | 18.24 | 18.60 | 17.40 | 17.64 | 125,299 | -0.24(-1.34%) |
Sep 15, 2017 | 18.48 | 18.60 | 17.88 | 17.88 | 68,783 | -0.48(-2.61%) |
Sep 14, 2017 | 18.84 | 19.44 | 18.00 | 18.36 | 86,578 | -0.24(-1.29%) |
Sep 13, 2017 | 18.00 | 18.96 | 17.28 | 18.60 | 177,409 | +0.60(+3.33%) |
Sep 12, 2017 | 18.00 | 18.00 | 17.04 | 18.00 | 99,610 | +0.00(+0.00%) |
Sep 11, 2017 | 17.52 | 18.24 | 17.40 | 18.00 | 47,834 | +0.12(+0.67%) |
Sep 08, 2017 | 17.76 | 18.24 | 17.28 | 17.88 | 66,452 | -0.36(-1.97%) |
Sep 07, 2017 | 17.76 | 18.48 | 16.44 | 18.24 | 144,073 | +0.24(+1.33%) |
Sep 06, 2017 | 18.60 | 18.84 | 17.64 | 18.00 | 74,124 | -0.48(-2.60%) |
Sep 05, 2017 | 18.60 | 18.84 | 17.40 | 18.48 | 166,426 | -0.72(-3.75%) |
Sep 01, 2017 | 18.60 | 19.56 | 18.54 | 19.20 | 88,880 | +0.72(+3.90%) |
Aug 31, 2017 | 18.00 | 18.60 | 18.00 | 18.48 | 58,145 | +0.60(+3.36%) |
Aug 30, 2017 | 17.76 | 18.24 | 17.52 | 17.88 | 48,786 | +0.12(+0.68%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.52 | 17.76 | 20,303 | -0.12(-0.67%) |
Aug 28, 2017 | 17.76 | 18.24 | 17.52 | 17.88 | 43,834 | +0.12(+0.68%) |
Aug 25, 2017 | 18.00 | 18.24 | 17.40 | 17.76 | 40,066 | +0.12(+0.68%) |
Aug 24, 2017 | 17.64 | 17.76 | 17.16 | 17.64 | 29,560 | +0.12(+0.68%) |
Aug 23, 2017 | 17.52 | 17.64 | 16.80 | 17.52 | 39,076 | +0.12(+0.69%) |
Aug 22, 2017 | 16.68 | 17.40 | 16.68 | 17.40 | 51,852 | +0.72(+4.32%) |
Aug 21, 2017 | 16.80 | 17.04 | 16.56 | 16.68 | 23,086 | -0.24(-1.42%) |
Aug 18, 2017 | 16.80 | 17.04 | 16.56 | 16.92 | 34,714 | -0.36(-2.08%) |
Aug 17, 2017 | 16.80 | 17.28 | 16.44 | 17.28 | 58,948 | +0.36(+2.13%) |
Aug 16, 2017 | 17.64 | 18.36 | 16.80 | 16.92 | 85,629 | -0.48(-2.76%) |
Aug 15, 2017 | 18.00 | 18.12 | 16.92 | 17.40 | 62,307 | -0.12(-0.68%) |
Aug 14, 2017 | 17.04 | 17.76 | 16.80 | 17.52 | 63,716 | +0.96(+5.80%) |
Aug 11, 2017 | 17.04 | 17.88 | 15.96 | 16.56 | 62,201 | -0.48(-2.82%) |
Aug 10, 2017 | 17.64 | 18.24 | 16.92 | 17.04 | 90,098 | -1.08(-5.96%) |
Aug 09, 2017 | 18.60 | 18.84 | 17.40 | 18.12 | 94,388 | -0.84(-4.43%) |
Aug 08, 2017 | 19.20 | 19.32 | 18.36 | 18.96 | 82,366 | -0.24(-1.25%) |
Aug 07, 2017 | 19.20 | 19.68 | 18.84 | 19.20 | 65,456 | -0.12(-0.62%) |
Aug 04, 2017 | 19.20 | 19.56 | 19.08 | 19.32 | 63,877 | +0.24(+1.26%) |
Aug 03, 2017 | 18.84 | 19.44 | 18.48 | 19.08 | 56,572 | +0.48(+2.58%) |
Aug 02, 2017 | 18.72 | 18.84 | 18.12 | 18.60 | 60,359 | +0.12(+0.65%) |
Aug 01, 2017 | 18.48 | 19.32 | 18.36 | 18.48 | 46,542 | -0.12(-0.65%) |
Jul 31, 2017 | 19.44 | 19.56 | 18.12 | 18.60 | 85,680 | -0.24(-1.27%) |
Jul 28, 2017 | 18.96 | 19.80 | 18.60 | 18.84 | 102,410 | +0.24(+1.29%) |
Jul 27, 2017 | 19.56 | 19.68 | 18.12 | 18.60 | 136,943 | -0.48(-2.52%) |
Jul 26, 2017 | 18.00 | 21.48 | 16.92 | 19.08 | 691,166 | +1.32(+7.43%) |
Jul 25, 2017 | 17.40 | 18.00 | 16.80 | 17.76 | 94,695 | +0.36(+2.07%) |
Jul 24, 2017 | 17.16 | 17.40 | 16.58 | 17.40 | 51,026 | +0.12(+0.69%) |
Jul 21, 2017 | 17.16 | 17.40 | 17.16 | 17.28 | 21,911 | +0.12(+0.70%) |
Jul 20, 2017 | 16.80 | 17.40 | 16.56 | 17.16 | 41,445 | +0.24(+1.42%) |
Jul 19, 2017 | 17.04 | 17.64 | 16.80 | 16.92 | 46,816 | -0.24(-1.40%) |
Jul 18, 2017 | 17.64 | 17.64 | 16.32 | 17.16 | 54,655 | -0.36(-2.05%) |
Jul 17, 2017 | 17.40 | 17.88 | 17.16 | 17.52 | 92,134 | +0.48(+2.82%) |
Jul 14, 2017 | 17.28 | 16.80 | 17.04 | 44,974 | +0.24(+1.43%) | |
Jul 13, 2017 | 16.32 | 16.92 | 16.08 | 16.80 | 78,445 | +0.36(+2.19%) |
Jul 12, 2017 | 16.80 | 17.40 | 16.20 | 16.44 | 152,283 | +0.00(+0.00%) |
Jul 11, 2017 | 15.60 | 16.80 | 15.48 | 16.44 | 72,593 | +0.72(+4.58%) |
Jul 10, 2017 | 15.48 | 15.72 | 15.12 | 15.72 | 76,454 | +0.72(+4.80%) |
Jul 07, 2017 | 14.52 | 15.60 | 14.16 | 15.00 | 66,989 | +0.36(+2.46%) |
Jul 06, 2017 | 15.12 | 15.60 | 14.64 | 14.64 | 48,934 | -0.36(-2.40%) |
Jul 05, 2017 | 16.20 | 16.20 | 14.64 | 15.00 | 134,326 | -0.12(-0.79%) |
Jul 03, 2017 | 15.00 | 15.48 | 15.00 | 15.12 | 50,158 | +0.24(+1.61%) |
Jun 30, 2017 | 15.60 | 15.72 | 14.40 | 14.88 | 64,456 | -0.60(-3.88%) |
Jun 29, 2017 | 16.44 | 16.56 | 15.12 | 15.48 | 74,953 | -1.20(-7.19%) |
Jun 28, 2017 | 16.20 | 16.80 | 15.72 | 16.68 | 107,643 | +0.12(+0.72%) |
Jun 27, 2017 | 15.60 | 16.80 | 15.60 | 16.56 | 135,534 | +0.96(+6.15%) |
Jun 26, 2017 | 14.76 | 15.60 | 14.76 | 15.60 | 137,952 | +1.20(+8.33%) |
Jun 23, 2017 | 14.40 | 14.40 | 359,622 | -0.72(-4.76%) | ||
Jun 22, 2017 | 14.16 | 15.36 | 13.94 | 15.12 | 173,902 | +1.08(+7.69%) |
Jun 21, 2017 | 14.28 | 14.40 | 13.68 | 14.04 | 77,751 | +0.12(+0.86%) |
Jun 20, 2017 | 13.92 | 14.16 | 13.56 | 13.92 | 59,381 | +0.36(+2.65%) |
Jun 19, 2017 | 13.56 | 13.80 | 13.32 | 13.56 | 82,358 | +0.36(+2.73%) |
Jun 16, 2017 | 13.56 | 13.80 | 13.26 | 13.20 | 79,570 | -0.24(-1.79%) |
Jun 15, 2017 | 13.80 | 13.80 | 13.20 | 13.44 | 30,845 | -0.36(-2.61%) |
Jun 14, 2017 | 14.04 | 14.04 | 13.50 | 13.80 | 66,114 | +0.12(+0.88%) |
Jun 13, 2017 | 13.20 | 13.92 | 12.96 | 13.68 | 105,719 | +0.48(+3.64%) |
Jun 12, 2017 | 13.20 | 13.20 | 12.84 | 13.20 | 39,951 | +0.00(+0.00%) |
Jun 09, 2017 | 13.20 | 13.44 | 12.60 | 13.20 | 82,427 | +0.72(+5.77%) |
Jun 08, 2017 | 12.60 | 13.44 | 11.80 | 12.48 | 118,041 | -0.48(-3.70%) |
Jun 07, 2017 | 12.36 | 12.96 | 12.00 | 12.96 | 67,602 | +0.60(+4.85%) |
Jun 06, 2017 | 13.68 | 13.80 | 12.48 | 12.36 | 83,640 | -1.08(-8.04%) |
Jun 05, 2017 | 13.56 | 13.74 | 13.20 | 13.44 | 83,045 | +0.36(+2.75%) |
Jun 02, 2017 | 12.60 | 13.80 | 12.24 | 13.08 | 157,694 | +0.96(+7.92%) |
Jun 01, 2017 | 11.76 | 12.60 | 11.65 | 12.12 | 83,276 | +0.55(+4.74%) |
May 31, 2017 | 12.00 | 12.00 | 11.40 | 11.57 | 56,997 | -0.23(-1.94%) |
May 30, 2017 | 12.00 | 12.00 | 11.40 | 11.80 | 58,990 | +0.28(+2.44%) |
May 26, 2017 | 11.16 | 11.52 | 11.16 | 11.52 | 46,028 | +0.36(+3.23%) |
May 25, 2017 | 11.04 | 11.69 | 10.93 | 11.16 | 94,718 | +0.22(+1.98%) |
May 24, 2017 | 11.02 | 11.16 | 10.80 | 10.94 | 24,568 | -0.18(-1.59%) |
May 23, 2017 | 11.64 | 11.64 | 10.92 | 11.12 | 44,539 | -0.39(-3.40%) |
May 22, 2017 | 11.76 | 12.00 | 11.10 | 11.51 | 63,999 | +0.32(+2.85%) |
May 19, 2017 | 10.56 | 11.52 | 10.32 | 11.19 | 139,197 | +0.92(+9.00%) |
May 18, 2017 | 11.40 | 11.40 | 9.600 | 10.27 | 199,358 | -0.83(-7.50%) |
May 17, 2017 | 12.60 | 12.60 | 10.80 | 11.10 | 249,429 | -0.90(-7.50%) |
May 16, 2017 | 12.60 | 13.20 | 12.00 | 12.00 | 108,440 | -0.90(-6.98%) |
May 15, 2017 | 13.20 | 13.20 | 12.60 | 12.90 | 73,550 | +0.30(+2.38%) |
May 12, 2017 | 13.20 | 13.80 | 12.60 | 12.60 | 179,851 | -0.90(-6.67%) |
May 11, 2017 | 13.20 | 13.80 | 13.20 | 13.50 | 59,127 | +0.30(+2.27%) |
May 10, 2017 | 13.80 | 13.80 | 13.20 | 13.20 | 41,860 | -0.30(-2.22%) |
May 09, 2017 | 13.80 | 13.80 | 13.20 | 13.50 | 68,528 | +0.00(+0.00%) |
May 08, 2017 | 13.20 | 13.80 | 13.20 | 13.50 | 130,861 | +0.90(+7.14%) |
May 05, 2017 | 12.60 | 13.20 | 12.00 | 12.60 | 225,637 | +0.30(+2.44%) |
May 04, 2017 | 13.80 | 13.80 | 12.00 | 12.30 | 281,766 | -0.90(-6.82%) |
May 03, 2017 | 13.20 | 13.80 | 13.20 | 13.20 | 64,777 | +0.30(+2.33%) |
May 02, 2017 | 14.40 | 14.40 | 12.60 | 12.90 | 234,095 | -1.50(-10.42%) |
May 01, 2017 | 14.40 | 14.40 | 13.80 | 14.40 | 122,537 | +0.60(+4.35%) |
Apr 28, 2017 | 12.60 | 14.40 | 12.00 | 13.80 | 1,194,540 | -5.40(-28.12%) |
Apr 27, 2017 | 19.20 | 20.40 | 18.60 | 19.20 | 116,112 | +0.60(+3.23%) |
Apr 26, 2017 | 19.20 | 19.26 | 18.00 | 18.60 | 60,596 | -0.60(-3.12%) |
Apr 25, 2017 | 19.20 | 19.20 | 18.60 | 19.20 | 55,888 | +0.90(+4.92%) |
Apr 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 53,530 | +0.30(+1.67%) |
Apr 21, 2017 | 18.00 | 18.60 | 17.40 | 18.00 | 77,058 | -0.60(-3.23%) |
Apr 20, 2017 | 19.20 | 19.20 | 18.00 | 18.60 | 57,328 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.20 | 18.60 | 18.60 | 73,834 | +0.30(+1.64%) |
Apr 18, 2017 | 19.20 | 19.20 | 18.00 | 18.30 | 71,819 | -0.60(-3.17%) |
Apr 17, 2017 | 19.80 | 19.80 | 17.40 | 18.90 | 117,255 | -0.90(-4.55%) |
Apr 13, 2017 | 19.80 | 20.40 | 19.80 | 19.80 | 92,285 | +0.00(+0.00%) |
Apr 12, 2017 | 23.40 | 23.70 | 19.80 | 19.80 | 191,762 | -3.00(-13.16%) |
Apr 11, 2017 | 21.60 | 23.40 | 21.00 | 22.80 | 257,630 | +1.80(+8.57%) |
Apr 10, 2017 | 19.80 | 21.60 | 19.20 | 21.00 | 185,319 | +1.80(+9.38%) |
Apr 07, 2017 | 18.60 | 19.20 | 18.00 | 19.20 | 149,037 | +1.20(+6.67%) |
Apr 06, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 88,009 | +0.60(+3.45%) |
Apr 05, 2017 | 17.40 | 18.30 | 17.40 | 17.40 | 177,199 | +0.90(+5.45%) |
Apr 04, 2017 | 16.20 | 16.80 | 16.20 | 16.50 | 38,178 | +0.30(+1.85%) |
Apr 03, 2017 | 16.80 | 17.10 | 16.20 | 16.20 | 32,343 | -0.30(-1.82%) |
Mar 31, 2017 | 17.40 | 17.40 | 16.20 | 16.50 | 39,635 | -0.60(-3.51%) |
Mar 30, 2017 | 16.20 | 17.40 | 16.20 | 17.10 | 115,827 | +0.90(+5.56%) |
Mar 29, 2017 | 16.80 | 16.80 | 16.20 | 16.20 | 43,182 | -0.60(-3.57%) |
Mar 28, 2017 | 16.80 | 16.80 | 16.20 | 16.80 | 32,089 | +0.00(+0.00%) |
Mar 27, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 52,566 | +0.60(+3.70%) |
Mar 24, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 37,556 | -0.30(-1.82%) |
Mar 23, 2017 | 16.80 | 17.40 | 16.20 | 16.50 | 40,252 | -0.30(-1.79%) |
Mar 22, 2017 | 17.40 | 18.00 | 16.50 | 16.80 | 52,664 | -0.60(-3.45%) |
Mar 21, 2017 | 17.40 | 17.40 | 16.80 | 17.40 | 66,974 | +1.20(+7.41%) |
Mar 20, 2017 | 16.80 | 17.70 | 16.20 | 16.20 | 49,976 | +0.00(+0.00%) |
Mar 17, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 63,348 | -0.30(-1.82%) |
Mar 16, 2017 | 16.80 | 16.80 | 16.20 | 16.50 | 23,002 | -0.30(-1.79%) |
Mar 15, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 24,190 | +0.60(+3.70%) |
Mar 14, 2017 | 17.40 | 17.40 | 16.20 | 16.20 | 39,633 | -1.20(-6.90%) |
Mar 13, 2017 | 16.80 | 17.40 | 16.80 | 17.40 | 27,674 | +0.60(+3.57%) |
Mar 10, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 27,890 | +0.00(+0.00%) |
Mar 09, 2017 | 18.00 | 18.00 | 16.20 | 16.80 | 56,677 | -1.20(-6.67%) |
Mar 08, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 35,190 | +0.00(+0.00%) |
Mar 07, 2017 | 19.20 | 19.20 | 18.00 | 18.00 | 41,836 | -0.90(-4.76%) |
Mar 06, 2017 | 21.00 | 22.20 | 18.00 | 18.90 | 108,352 | -2.10(-10.00%) |
Mar 03, 2017 | 21.00 | 21.00 | 20.40 | 21.00 | 50,971 | +0.60(+2.94%) |
Mar 02, 2017 | 19.80 | 21.00 | 19.80 | 20.40 | 55,805 | +0.60(+3.03%) |