Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.82 | 13.82 | 13.82 | 0 | +0.33(+2.45%) | |
Mar 28, 2018 | 13.48 | 13.49 | 13.31 | 13.49 | 55,404 | -0.10(-0.71%) |
Mar 27, 2018 | 13.86 | 13.86 | 13.59 | 13.59 | 28,622 | -0.31(-2.26%) |
Mar 26, 2018 | 13.94 | 14.01 | 13.86 | 13.90 | 17,562 | +0.09(+0.64%) |
Mar 23, 2018 | 13.92 | 13.96 | 13.78 | 13.82 | 36,151 | -0.12(-0.87%) |
Mar 22, 2018 | 13.94 | 14.08 | 13.90 | 13.94 | 172,876 | -0.13(-0.92%) |
Mar 21, 2018 | 13.91 | 14.11 | 13.88 | 14.06 | 157,225 | +0.19(+1.34%) |
Mar 20, 2018 | 13.86 | 13.90 | 13.79 | 13.88 | 18,757 | -0.03(-0.23%) |
Mar 19, 2018 | 13.96 | 14.00 | 13.89 | 13.91 | 9,772 | -0.17(-1.20%) |
Mar 16, 2018 | 13.93 | 14.10 | 13.91 | 14.08 | 16,510 | +0.14(+0.98%) |
Mar 15, 2018 | 13.94 | 13.98 | 13.81 | 13.94 | 11,554 | -0.10(-0.75%) |
Mar 14, 2018 | 14.17 | 14.17 | 14.03 | 14.05 | 32,897 | -0.11(-0.80%) |
Mar 13, 2018 | 14.18 | 14.28 | 14.09 | 14.16 | 29,613 | +0.09(+0.63%) |
Mar 12, 2018 | 13.99 | 14.10 | 13.98 | 14.07 | 34,431 | +0.17(+1.22%) |
Mar 09, 2018 | 13.91 | 13.97 | 13.87 | 13.90 | 22,368 | +0.22(+1.59%) |
Mar 08, 2018 | 13.90 | 13.90 | 13.62 | 13.69 | 167,272 | -0.24(-1.74%) |
Mar 07, 2018 | 13.82 | 13.93 | 95,091 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.23 | 14.33 | 14.14 | 14.24 | 25,270 | +0.12(+0.87%) |
Mar 05, 2018 | 14.00 | 14.16 | 14.00 | 14.11 | 19,780 | +0.03(+0.23%) |
Mar 02, 2018 | 13.93 | 14.15 | 13.86 | 14.08 | 61,685 | -0.04(-0.29%) |
Mar 01, 2018 | 14.20 | 14.27 | 14.00 | 14.12 | 18,987 | -0.08(-0.57%) |
Feb 28, 2018 | 14.36 | 14.36 | 14.20 | 14.20 | 38,948 | -0.11(-0.79%) |
Feb 27, 2018 | 14.49 | 14.49 | 14.28 | 14.31 | 23,451 | -0.24(-1.66%) |
Feb 26, 2018 | 14.53 | 14.56 | 14.44 | 14.56 | 47,151 | +0.13(+0.89%) |
Feb 23, 2018 | 14.38 | 14.43 | 14.27 | 14.43 | 34,907 | +0.17(+1.19%) |
Feb 22, 2018 | 14.19 | 14.25 | 14.15 | 14.26 | 222,373 | +0.17(+1.20%) |
Feb 21, 2018 | 14.19 | 14.31 | 13.98 | 14.09 | 123,726 | -0.06(-0.46%) |
Feb 20, 2018 | 14.01 | 14.18 | 14.00 | 14.15 | 53,563 | +0.11(+0.81%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 13.99 | 14.08 | 13.93 | 13.98 | 71,946 | +0.10(+0.70%) |
Feb 14, 2018 | 13.44 | 13.93 | 12.99 | 13.88 | 113,431 | +0.30(+2.20%) |
Feb 13, 2018 | 13.50 | 13.66 | 13.50 | 13.58 | 26,106 | +0.07(+0.54%) |
Feb 12, 2018 | 13.42 | 13.68 | 13.33 | 13.51 | 75,914 | +0.20(+1.51%) |
Feb 09, 2018 | 13.39 | 13.39 | 12.98 | 13.31 | 42,113 | +0.13(+0.98%) |
Feb 08, 2018 | 13.71 | 13.71 | 13.17 | 13.18 | 38,166 | -0.30(-2.21%) |
Feb 07, 2018 | 13.84 | 13.84 | 13.48 | 13.48 | 18,687 | -0.39(-2.85%) |
Feb 06, 2018 | 13.41 | 13.94 | 13.41 | 13.87 | 80,097 | +0.18(+1.29%) |
Feb 05, 2018 | 13.90 | 13.94 | 13.50 | 13.69 | 185,222 | -0.35(-2.52%) |
Feb 02, 2018 | 14.26 | 14.26 | 14.05 | 14.05 | 89,065 | -0.48(-3.31%) |
Feb 01, 2018 | 14.52 | 14.60 | 14.51 | 14.53 | 28,176 | +0.09(+0.66%) |
Jan 31, 2018 | 14.52 | 14.62 | 14.35 | 14.44 | 128,242 | +0.15(+1.07%) |
Jan 30, 2018 | 14.26 | 14.31 | 14.11 | 14.28 | 100,116 | -0.08(-0.56%) |
Jan 29, 2018 | 14.46 | 14.52 | 14.26 | 14.36 | 45,263 | -0.13(-0.89%) |
Jan 26, 2018 | 14.39 | 14.54 | 14.39 | 14.49 | 221,745 | +0.14(+0.95%) |
Jan 25, 2018 | 14.37 | 14.60 | 14.23 | 14.36 | 191,644 | +0.16(+1.14%) |
Jan 24, 2018 | 13.82 | 14.27 | 13.82 | 14.19 | 89,559 | +0.77(+5.70%) |
Jan 23, 2018 | 13.49 | 13.55 | 13.36 | 13.43 | 108,298 | -0.36(-2.64%) |
Jan 22, 2018 | 13.82 | 13.83 | 13.75 | 13.79 | 45,794 | -0.04(-0.28%) |
Jan 19, 2018 | 13.82 | 13.87 | 13.82 | 13.83 | 19,678 | +0.06(+0.47%) |
Jan 18, 2018 | 13.84 | 13.84 | 13.75 | 13.77 | 36,282 | +0.00(+0.00%) |
Jan 17, 2018 | 13.70 | 13.80 | 13.68 | 13.77 | 163,375 | +0.10(+0.70%) |
Jan 16, 2018 | 13.77 | 13.78 | 13.66 | 13.67 | 47,274 | -0.10(-0.70%) |
Jan 12, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.65 | 13.75 | 13.60 | 13.73 | 252,407 | +0.20(+1.48%) |
Jan 10, 2018 | 13.64 | 13.52 | 13.53 | 256,261 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.64 | 13.65 | 13.55 | 13.59 | 375,018 | -0.05(-0.35%) |
Jan 08, 2018 | 13.70 | 13.75 | 13.62 | 13.64 | 69,138 | -0.12(-0.88%) |
Jan 05, 2018 | 13.65 | 13.76 | 13.59 | 13.76 | 109,102 | +0.06(+0.41%) |
Jan 04, 2018 | 13.67 | 13.80 | 13.67 | 13.70 | 165,788 | +0.12(+0.89%) |
Jan 03, 2018 | 13.56 | 13.64 | 13.49 | 13.58 | 129,266 | +0.13(+0.96%) |
Jan 02, 2018 | 13.45 | 13.48 | 13.41 | 13.45 | 37,658 | +0.32(+2.46%) |
Dec 29, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.06 | 13.10 | 13.04 | 13.08 | 351,830 | +0.14(+1.11%) |
Dec 27, 2017 | 13.00 | 13.00 | 12.91 | 12.94 | 299,900 | +0.05(+0.37%) |
Dec 26, 2017 | 12.90 | 12.92 | 12.84 | 12.89 | 17,038 | +0.11(+0.88%) |
Dec 22, 2017 | 12.74 | 12.78 | 12.67 | 12.78 | 35,789 | +0.10(+0.83%) |
Dec 21, 2017 | 12.63 | 12.75 | 12.63 | 12.67 | 67,249 | +0.11(+0.90%) |
Dec 20, 2017 | 12.59 | 12.68 | 12.56 | 12.56 | 11,418 | +0.06(+0.45%) |
Dec 19, 2017 | 12.56 | 12.56 | 12.39 | 12.50 | 60,041 | -0.10(-0.77%) |
Dec 18, 2017 | 12.60 | 12.69 | 12.55 | 12.60 | 60,829 | +0.17(+1.33%) |
Dec 15, 2017 | 12.36 | 12.51 | 12.30 | 12.43 | 29,510 | +0.28(+2.26%) |
Dec 14, 2017 | 12.17 | 12.26 | 12.14 | 12.16 | 29,290 | -0.13(-1.02%) |
Dec 13, 2017 | 12.53 | 12.60 | 12.24 | 12.29 | 54,307 | -0.31(-2.50%) |
Dec 12, 2017 | 12.16 | 12.68 | 12.16 | 12.60 | 238,622 | +0.20(+1.65%) |
Dec 11, 2017 | 12.49 | 12.49 | 12.32 | 12.40 | 185,031 | -0.02(-0.13%) |
Dec 08, 2017 | 12.48 | 12.48 | 12.30 | 12.41 | 14,382 | +0.13(+1.02%) |
Dec 07, 2017 | 12.12 | 12.32 | 12.03 | 12.29 | 33,713 | -0.28(-2.19%) |
Dec 06, 2017 | 12.42 | 12.58 | 12.39 | 12.56 | 14,896 | +0.13(+1.01%) |
Dec 05, 2017 | 12.57 | 12.57 | 12.37 | 12.43 | 27,502 | +0.02(+0.13%) |
Dec 04, 2017 | 12.43 | 12.54 | 12.37 | 12.42 | 97,356 | +0.13(+1.02%) |
Dec 01, 2017 | 12.30 | 12.33 | 12.28 | 12.29 | 31,072 | +0.06(+0.45%) |
Nov 30, 2017 | 12.31 | 12.31 | 12.03 | 12.24 | 134,689 | -0.34(-2.69%) |
Nov 29, 2017 | 12.80 | 12.80 | 12.54 | 12.58 | 85,589 | -0.31(-2.44%) |
Nov 28, 2017 | 12.91 | 13.03 | 12.87 | 12.89 | 41,907 | +0.00(+0.00%) |
Nov 27, 2017 | 12.78 | 12.91 | 12.78 | 12.89 | 40,527 | +0.00(+0.00%) |
Nov 24, 2017 | 12.88 | 12.90 | 12.81 | 12.89 | 23,861 | -0.02(-0.18%) |
Nov 22, 2017 | 12.75 | 12.91 | 12.75 | 12.91 | 57,396 | +0.17(+1.36%) |
Nov 21, 2017 | 12.74 | 12.88 | 12.73 | 12.74 | 133,672 | +0.10(+0.81%) |
Nov 20, 2017 | 12.56 | 12.67 | 12.50 | 12.64 | 124,106 | +0.09(+0.69%) |
Nov 17, 2017 | 12.29 | 12.58 | 12.25 | 12.55 | 418,938 | +0.31(+2.57%) |
Nov 16, 2017 | 12.05 | 12.27 | 12.05 | 12.24 | 137,221 | +0.40(+3.39%) |
Nov 15, 2017 | 11.54 | 11.84 | 11.54 | 11.84 | 204,954 | +0.14(+1.21%) |
Nov 14, 2017 | 12.03 | 12.03 | 11.68 | 11.70 | 39,799 | -0.31(-2.56%) |
Nov 13, 2017 | 11.87 | 12.02 | 11.84 | 12.00 | 34,874 | +0.12(+0.99%) |
Nov 10, 2017 | 12.10 | 12.10 | 11.85 | 11.88 | 64,744 | -0.35(-2.89%) |
Nov 09, 2017 | 12.33 | 12.37 | 12.20 | 12.24 | 37,760 | -0.24(-1.95%) |
Nov 08, 2017 | 12.35 | 12.50 | 12.25 | 12.48 | 26,237 | +0.38(+3.12%) |
Nov 07, 2017 | 12.29 | 12.29 | 11.94 | 12.10 | 124,055 | -0.49(-3.87%) |
Nov 06, 2017 | 12.42 | 12.62 | 12.35 | 12.59 | 284,353 | +0.28(+2.30%) |
Nov 03, 2017 | 12.72 | 12.72 | 12.09 | 12.31 | 420,453 | -0.40(-3.16%) |
Nov 02, 2017 | 12.65 | 12.72 | 12.57 | 12.71 | 26,974 | -0.05(-0.37%) |
Nov 01, 2017 | 12.76 | 12.87 | 12.66 | 12.76 | 18,491 | +0.08(+0.62%) |
Oct 31, 2017 | 12.68 | 12.73 | 12.53 | 12.68 | 232,313 | +0.05(+0.37%) |
Oct 30, 2017 | 12.83 | 12.93 | 12.60 | 12.63 | 184,253 | -0.41(-3.14%) |
Oct 27, 2017 | 12.99 | 13.11 | 12.91 | 13.04 | 193,262 | +0.08(+0.61%) |
Oct 26, 2017 | 13.43 | 13.43 | 12.93 | 12.96 | 52,303 | -0.45(-3.34%) |
Oct 25, 2017 | 13.44 | 13.46 | 13.19 | 13.41 | 63,209 | +0.04(+0.29%) |
Oct 24, 2017 | 13.28 | 13.39 | 13.12 | 13.37 | 585,813 | +0.08(+0.59%) |
Oct 23, 2017 | 13.62 | 13.63 | 13.26 | 13.29 | 64,373 | -0.38(-2.76%) |
Oct 20, 2017 | 13.73 | 13.77 | 13.62 | 13.67 | 255,589 | -0.02(-0.12%) |
Oct 19, 2017 | 13.50 | 13.69 | 13.45 | 13.69 | 220,860 | +0.06(+0.46%) |
Oct 18, 2017 | 13.58 | 13.69 | 13.49 | 13.62 | 25,722 | +0.18(+1.38%) |
Oct 17, 2017 | 13.53 | 13.53 | 13.34 | 13.44 | 99,644 | -0.19(-1.41%) |
Oct 16, 2017 | 13.87 | 13.87 | 13.57 | 13.63 | 88,778 | -0.28(-2.04%) |
Oct 13, 2017 | 13.81 | 13.91 | 13.77 | 13.91 | 44,332 | +0.12(+0.86%) |
Oct 12, 2017 | 13.87 | 13.87 | 13.76 | 13.80 | 100,245 | -0.07(-0.51%) |
Oct 11, 2017 | 13.93 | 13.93 | 13.79 | 13.87 | 90,254 | +0.05(+0.34%) |
Oct 10, 2017 | 13.72 | 13.82 | 13.68 | 13.82 | 42,650 | +0.28(+2.03%) |
Oct 09, 2017 | 13.69 | 13.73 | 13.47 | 13.54 | 106,147 | -0.23(-1.66%) |
Oct 06, 2017 | 13.66 | 13.79 | 13.59 | 13.77 | 56,219 | -0.08(-0.57%) |
Oct 05, 2017 | 14.13 | 14.16 | 13.80 | 13.85 | 155,320 | -0.04(-0.28%) |
Oct 04, 2017 | 13.81 | 13.96 | 13.81 | 13.89 | 90,090 | +0.16(+1.15%) |
Oct 03, 2017 | 13.57 | 13.78 | 13.57 | 13.73 | 958,964 | +0.27(+1.99%) |
Oct 02, 2017 | 13.39 | 13.47 | 13.36 | 13.46 | 84,618 | +0.15(+1.12%) |
Sep 29, 2017 | 13.18 | 13.41 | 13.18 | 13.32 | 557,859 | +0.35(+2.73%) |
Sep 28, 2017 | 12.90 | 13.05 | 12.90 | 12.96 | 92,044 | +0.05(+0.37%) |
Sep 27, 2017 | 13.15 | 13.20 | 12.80 | 12.91 | 505,027 | -0.34(-2.55%) |
Sep 26, 2017 | 13.24 | 13.32 | 13.24 | 13.25 | 86,904 | +0.06(+0.48%) |
Sep 25, 2017 | 13.72 | 13.72 | 13.19 | 13.19 | 273,227 | -0.58(-4.23%) |
Sep 22, 2017 | 13.62 | 13.78 | 13.61 | 13.77 | 31,157 | +0.09(+0.63%) |
Sep 21, 2017 | 13.75 | 13.75 | 13.60 | 13.69 | 28,419 | -0.09(-0.69%) |
Sep 20, 2017 | 13.90 | 13.93 | 13.63 | 13.78 | 122,232 | -0.02(-0.11%) |
Sep 19, 2017 | 13.94 | 13.94 | 13.72 | 13.80 | 64,034 | -0.05(-0.40%) |
Sep 18, 2017 | 13.98 | 14.08 | 13.83 | 13.85 | 169,126 | -0.07(-0.51%) |
Sep 15, 2017 | 13.80 | 14.05 | 13.79 | 13.92 | 76,416 | +0.18(+1.32%) |
Sep 14, 2017 | 13.56 | 13.76 | 13.51 | 13.74 | 49,928 | +0.18(+1.33%) |
Sep 13, 2017 | 13.46 | 13.59 | 13.38 | 13.56 | 93,504 | +0.06(+0.47%) |
Sep 12, 2017 | 13.73 | 13.73 | 13.48 | 13.50 | 122,974 | -0.24(-1.77%) |
Sep 11, 2017 | 13.76 | 13.89 | 13.72 | 13.74 | 106,842 | +0.12(+0.87%) |
Sep 08, 2017 | 13.70 | 13.70 | 13.57 | 13.62 | 182,562 | -0.04(-0.29%) |
Sep 07, 2017 | 13.70 | 13.70 | 13.58 | 13.66 | 176,681 | +0.17(+1.22%) |
Sep 06, 2017 | 13.39 | 13.52 | 13.25 | 13.50 | 257,883 | +0.29(+2.20%) |
Sep 05, 2017 | 13.42 | 13.42 | 13.12 | 13.21 | 328,695 | +0.30(+2.32%) |
Sep 01, 2017 | 12.93 | 13.03 | 12.88 | 12.91 | 30,617 | +0.17(+1.36%) |
Aug 31, 2017 | 12.69 | 12.81 | 12.64 | 12.73 | 427,158 | +0.15(+1.19%) |
Aug 30, 2017 | 12.46 | 12.58 | 12.41 | 12.58 | 22,843 | +0.14(+1.09%) |
Aug 29, 2017 | 12.35 | 12.49 | 12.35 | 12.45 | 49,809 | -0.04(-0.34%) |
Aug 28, 2017 | 12.41 | 12.51 | 12.39 | 12.49 | 273,841 | +0.12(+0.95%) |
Aug 25, 2017 | 12.47 | 12.47 | 12.35 | 12.37 | 103,861 | -0.03(-0.25%) |
Aug 24, 2017 | 12.34 | 12.43 | 12.29 | 12.40 | 40,242 | +0.12(+0.96%) |
Aug 23, 2017 | 12.10 | 12.30 | 12.07 | 12.29 | 91,663 | +0.28(+2.29%) |
Aug 22, 2017 | 12.09 | 12.14 | 12.00 | 12.01 | 51,326 | +0.07(+0.59%) |
Aug 21, 2017 | 12.08 | 12.08 | 11.93 | 11.94 | 44,164 | -0.02(-0.20%) |
Aug 18, 2017 | 11.86 | 11.99 | 11.76 | 11.96 | 23,132 | +0.20(+1.74%) |
Aug 17, 2017 | 11.81 | 11.88 | 11.72 | 11.76 | 19,459 | -0.14(-1.19%) |
Aug 16, 2017 | 11.85 | 11.92 | 11.81 | 11.90 | 18,016 | +0.14(+1.20%) |
Aug 15, 2017 | 11.70 | 11.76 | 11.69 | 11.76 | 22,012 | +0.09(+0.76%) |
Aug 14, 2017 | 11.60 | 11.81 | 11.59 | 11.67 | 33,408 | +0.08(+0.66%) |
Aug 11, 2017 | 11.50 | 11.72 | 11.47 | 11.59 | 79,064 | +0.06(+0.48%) |
Aug 10, 2017 | 11.74 | 11.74 | 11.54 | 11.54 | 63,523 | -0.20(-1.74%) |
Aug 09, 2017 | 11.75 | 11.77 | 11.68 | 11.74 | 26,898 | -0.12(-0.99%) |
Aug 08, 2017 | 11.92 | 11.94 | 11.84 | 11.86 | 44,820 | -0.05(-0.46%) |
Aug 07, 2017 | 11.75 | 11.93 | 11.70 | 11.92 | 52,022 | +0.17(+1.47%) |
Aug 04, 2017 | 11.75 | 11.75 | 11.67 | 11.74 | 24,793 | -0.03(-0.27%) |
Aug 03, 2017 | 11.77 | 11.77 | 11.69 | 11.77 | 57,783 | +0.06(+0.54%) |
Aug 02, 2017 | 11.60 | 11.77 | 11.59 | 11.71 | 90,358 | +0.10(+0.88%) |
Aug 01, 2017 | 11.59 | 11.67 | 11.59 | 11.61 | 16,456 | -0.03(-0.27%) |
Jul 31, 2017 | 11.63 | 11.65 | 11.54 | 11.64 | 37,445 | +0.13(+1.16%) |
Jul 28, 2017 | 11.36 | 11.51 | 11.36 | 11.51 | 8,671 | +0.17(+1.46%) |
Jul 27, 2017 | 11.39 | 11.41 | 11.28 | 11.34 | 27,703 | +0.05(+0.42%) |
Jul 26, 2017 | 11.28 | 11.33 | 11.25 | 11.29 | 39,321 | -0.07(-0.62%) |
Jul 25, 2017 | 11.48 | 11.49 | 11.32 | 11.37 | 30,242 | -0.05(-0.48%) |
Jul 24, 2017 | 11.43 | 11.43 | 11.37 | 11.42 | 9,971 | +0.02(+0.21%) |
Jul 21, 2017 | 11.40 | 11.44 | 11.38 | 11.40 | 42,444 | -0.01(-0.07%) |
Jul 20, 2017 | 11.40 | 11.29 | 11.40 | 16,954 | +0.09(+0.83%) | |
Jul 19, 2017 | 11.32 | 11.33 | 11.22 | 11.31 | 58,243 | +0.06(+0.56%) |
Jul 18, 2017 | 11.18 | 11.28 | 11.14 | 11.25 | 47,067 | +0.10(+0.94%) |
Jul 17, 2017 | 11.14 | 11.16 | 11.11 | 11.14 | 23,699 | +0.04(+0.40%) |
Jul 14, 2017 | 11.04 | 11.13 | 11.04 | 11.10 | 23,993 | +0.13(+1.22%) |
Jul 13, 2017 | 10.96 | 10.96 | 10.91 | 10.96 | 181,540 | +0.06(+0.50%) |
Jul 12, 2017 | 10.70 | 10.91 | 10.69 | 10.91 | 43,437 | +0.35(+3.35%) |
Jul 11, 2017 | 10.51 | 10.56 | 10.48 | 10.55 | 50,282 | +0.09(+0.83%) |
Jul 10, 2017 | 10.44 | 10.49 | 10.38 | 10.47 | 47,850 | +0.16(+1.53%) |
Jul 07, 2017 | 10.35 | 10.35 | 10.26 | 10.31 | 10,434 | +0.10(+1.00%) |
Jul 06, 2017 | 10.22 | 10.22 | 10.20 | 10.21 | 15,247 | -0.03(-0.27%) |
Jul 05, 2017 | 10.19 | 10.25 | 10.10 | 10.24 | 30,959 | +0.07(+0.74%) |
Jul 03, 2017 | 10.15 | 10.18 | 10.15 | 10.16 | 6,849 | +0.09(+0.94%) |
Jun 30, 2017 | 9.997 | 10.11 | 9.997 | 10.07 | 173,327 | +0.12(+1.19%) |
Jun 29, 2017 | 9.999 | 9.999 | 9.902 | 9.949 | 9,712 | -0.07(-0.71%) |
Jun 28, 2017 | 9.965 | 10.04 | 9.910 | 10.02 | 34,533 | +0.14(+1.43%) |
Jun 27, 2017 | 9.934 | 9.973 | 9.867 | 9.879 | 53,230 | -0.12(-1.18%) |
Jun 26, 2017 | 9.839 | 9.997 | 9.831 | 9.997 | 223,036 | +0.18(+1.84%) |
Jun 23, 2017 | 9.776 | 9.816 | 9.737 | 9.816 | 25,728 | +0.08(+0.81%) |
Jun 22, 2017 | 9.674 | 9.776 | 9.658 | 9.737 | 20,842 | +0.06(+0.65%) |
Jun 21, 2017 | 9.768 | 9.768 | 9.635 | 9.674 | 135,084 | -0.13(-1.28%) |
Jun 20, 2017 | 10.04 | 10.04 | 9.784 | 9.800 | 236,466 | -0.27(-2.67%) |
Jun 19, 2017 | 10.03 | 10.13 | 9.986 | 10.07 | 331,468 | -0.02(-0.15%) |
Jun 16, 2017 | 10.04 | 10.08 | 9.983 | 10.08 | 284,321 | +0.05(+0.46%) |
Jun 15, 2017 | 10.06 | 10.06 | 9.929 | 10.04 | 133,626 | -0.05(-0.52%) |
Jun 14, 2017 | 10.04 | 10.13 | 10.02 | 10.09 | 8,380 | +0.08(+0.83%) |
Jun 13, 2017 | 9.968 | 10.01 | 9.898 | 10.01 | 22,683 | +0.03(+0.31%) |
Jun 12, 2017 | 10.07 | 10.09 | 9.921 | 9.976 | 101,868 | -0.11(-1.08%) |
Jun 09, 2017 | 10.19 | 10.22 | 10.08 | 10.08 | 14,141 | -0.07(-0.73%) |
Jun 08, 2017 | 10.10 | 10.16 | 10.01 | 10.16 | 54,753 | -0.00(-0.04%) |
Jun 07, 2017 | 10.17 | 10.21 | 10.12 | 10.16 | 46,341 | +0.03(+0.31%) |
Jun 06, 2017 | 10.01 | 10.13 | 9.999 | 10.13 | 71,022 | +0.17(+1.74%) |
Jun 05, 2017 | 10.05 | 10.06 | 9.929 | 9.957 | 73,314 | -0.17(-1.71%) |
Jun 02, 2017 | 10.19 | 10.20 | 10.10 | 10.13 | 34,770 | -0.04(-0.38%) |
Jun 01, 2017 | 10.33 | 10.34 | 10.09 | 10.17 | 50,828 | -0.10(-0.98%) |
May 31, 2017 | 10.40 | 10.48 | 10.26 | 10.27 | 89,281 | -0.10(-0.94%) |
May 30, 2017 | 10.33 | 10.40 | 10.30 | 10.37 | 90,717 | +0.10(+0.95%) |
May 26, 2017 | 10.21 | 10.35 | 10.21 | 10.27 | 58,957 | +0.14(+1.38%) |
May 25, 2017 | 10.23 | 10.26 | 10.01 | 10.13 | 47,687 | -0.01(-0.08%) |
May 24, 2017 | 10.05 | 10.24 | 9.983 | 10.14 | 114,729 | +0.19(+1.87%) |
May 23, 2017 | 9.820 | 9.995 | 9.820 | 9.952 | 65,329 | +0.24(+2.48%) |
May 22, 2017 | 9.921 | 9.937 | 9.557 | 9.712 | 179,853 | -0.39(-3.84%) |
May 19, 2017 | 10.01 | 10.21 | 9.906 | 10.10 | 395,918 | +0.60(+6.28%) |
May 18, 2017 | 9.937 | 10.60 | 9.448 | 9.503 | 2,069,896 | -1.99(-17.29%) |
May 17, 2017 | 11.74 | 11.74 | 11.47 | 11.49 | 49,430 | -0.33(-2.82%) |
May 16, 2017 | 11.64 | 11.82 | 11.64 | 11.82 | 258,529 | +0.23(+1.94%) |
May 15, 2017 | 11.59 | 11.62 | 11.53 | 11.60 | 60,378 | +0.12(+1.08%) |
May 12, 2017 | 11.51 | 11.56 | 11.47 | 11.47 | 18,782 | +0.03(+0.27%) |
May 11, 2017 | 11.44 | 11.49 | 11.36 | 11.44 | 43,863 | +0.09(+0.75%) |
May 10, 2017 | 11.30 | 11.40 | 11.30 | 11.36 | 60,559 | +0.21(+1.88%) |
May 09, 2017 | 10.98 | 11.15 | 10.98 | 11.15 | 29,496 | +0.26(+2.43%) |
May 08, 2017 | 10.98 | 11.00 | 10.88 | 10.88 | 53,111 | -0.18(-1.61%) |
May 05, 2017 | 10.92 | 11.06 | 10.92 | 11.06 | 38,543 | +0.21(+1.93%) |
May 04, 2017 | 11.06 | 11.12 | 10.85 | 10.85 | 141,289 | -0.33(-2.98%) |
May 03, 2017 | 11.18 | 11.23 | 11.09 | 11.19 | 38,854 | +0.04(+0.35%) |
May 02, 2017 | 10.92 | 11.21 | 10.92 | 11.15 | 42,558 | +0.23(+2.13%) |
May 01, 2017 | 10.87 | 10.98 | 10.84 | 10.92 | 34,872 | +0.10(+0.93%) |
Apr 28, 2017 | 10.56 | 10.83 | 10.53 | 10.81 | 55,918 | +0.31(+2.96%) |
Apr 27, 2017 | 10.58 | 10.58 | 10.48 | 10.50 | 57,065 | -0.06(-0.59%) |
Apr 26, 2017 | 10.57 | 10.58 | 10.46 | 10.57 | 124,897 | -0.15(-1.38%) |
Apr 25, 2017 | 10.55 | 10.73 | 10.50 | 10.71 | 51,821 | +0.07(+0.66%) |
Apr 24, 2017 | 10.66 | 10.71 | 10.61 | 10.64 | 25,338 | +0.16(+1.48%) |
Apr 21, 2017 | 10.47 | 10.55 | 10.47 | 10.49 | 76,568 | -0.02(-0.15%) |
Apr 20, 2017 | 10.57 | 10.59 | 10.46 | 10.50 | 38,960 | -0.06(-0.59%) |
Apr 19, 2017 | 10.69 | 10.77 | 10.53 | 10.57 | 29,489 | -0.11(-1.02%) |
Apr 18, 2017 | 10.69 | 10.80 | 10.60 | 10.67 | 35,978 | -0.10(-0.94%) |
Apr 17, 2017 | 10.47 | 10.78 | 10.47 | 10.78 | 24,147 | +0.41(+3.97%) |
Apr 13, 2017 | 10.46 | 10.54 | 10.35 | 10.36 | 14,644 | -0.07(-0.67%) |
Apr 12, 2017 | 10.49 | 10.50 | 10.36 | 10.43 | 46,807 | -0.10(-0.96%) |
Apr 11, 2017 | 10.56 | 10.60 | 10.46 | 10.53 | 16,690 | +0.02(+0.15%) |
Apr 10, 2017 | 10.60 | 10.60 | 10.46 | 10.52 | 33,254 | +0.03(+0.30%) |
Apr 07, 2017 | 10.48 | 10.61 | 10.45 | 10.49 | 21,297 | +0.04(+0.37%) |
Apr 06, 2017 | 10.55 | 10.65 | 10.42 | 10.45 | 23,241 | -0.18(-1.68%) |
Apr 05, 2017 | 10.89 | 10.92 | 10.62 | 10.63 | 59,506 | -0.11(-1.05%) |
Apr 04, 2017 | 10.64 | 10.77 | 10.62 | 10.74 | 19,427 | +0.05(+0.48%) |