Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.40 | 16.00 | 15.40 | 15.60 | 668,852 | +0.10(+0.65%) |
May 30, 2018 | 15.20 | 15.60 | 14.95 | 15.50 | 505,433 | +0.30(+1.97%) |
May 29, 2018 | 15.25 | 15.60 | 15.00 | 15.20 | 457,751 | -0.10(-0.65%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.30(-1.92%) | |
May 24, 2018 | 15.35 | 15.85 | 15.05 | 15.60 | 666,949 | +0.30(+1.96%) |
May 23, 2018 | 15.00 | 15.45 | 14.70 | 15.30 | 2,494,221 | -0.10(-0.65%) |
May 22, 2018 | 14.50 | 15.85 | 13.10 | 15.40 | 2,172,358 | +0.15(+0.98%) |
May 21, 2018 | 15.50 | 15.80 | 15.07 | 15.25 | 440,120 | -0.25(-1.61%) |
May 18, 2018 | 16.05 | 16.05 | 15.40 | 15.50 | 492,562 | -0.45(-2.82%) |
May 17, 2018 | 16.20 | 16.20 | 15.70 | 15.95 | 422,858 | -0.15(-0.93%) |
May 16, 2018 | 16.30 | 16.55 | 16.00 | 16.10 | 603,500 | -0.20(-1.23%) |
May 15, 2018 | 16.80 | 16.95 | 16.20 | 16.30 | 594,212 | -0.45(-2.69%) |
May 14, 2018 | 16.70 | 17.05 | 15.97 | 16.75 | 1,313,878 | +0.25(+1.52%) |
May 11, 2018 | 14.95 | 16.70 | 14.86 | 16.50 | 1,593,052 | +1.55(+10.37%) |
May 10, 2018 | 15.65 | 15.75 | 14.90 | 14.95 | 509,132 | -0.65(-4.17%) |
May 09, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 534,469 | +0.35(+2.30%) |
May 08, 2018 | 15.60 | 15.75 | 15.20 | 15.25 | 593,541 | -0.25(-1.61%) |
May 07, 2018 | 15.20 | 15.70 | 14.85 | 15.50 | 777,731 | +0.30(+1.97%) |
May 04, 2018 | 15.00 | 15.70 | 14.50 | 15.20 | 939,048 | +0.30(+2.01%) |
May 03, 2018 | 12.90 | 15.10 | 12.75 | 14.90 | 1,785,312 | +2.20(+17.32%) |
May 02, 2018 | 12.05 | 12.90 | 11.95 | 12.70 | 482,924 | +0.55(+4.53%) |
May 01, 2018 | 12.10 | 12.20 | 11.80 | 12.15 | 354,697 | +0.05(+0.41%) |
Apr 30, 2018 | 12.40 | 12.60 | 12.00 | 12.10 | 516,809 | -0.18(-1.43%) |
Apr 27, 2018 | 11.90 | 12.35 | 11.75 | 12.28 | 328,909 | +0.43(+3.59%) |
Apr 26, 2018 | 11.75 | 12.10 | 11.55 | 11.85 | 286,645 | +0.20(+1.72%) |
Apr 25, 2018 | 11.50 | 11.90 | 11.35 | 11.65 | 422,437 | +0.20(+1.75%) |
Apr 24, 2018 | 11.90 | 11.90 | 11.25 | 11.45 | 351,066 | -0.35(-2.97%) |
Apr 23, 2018 | 12.00 | 12.05 | 11.45 | 11.80 | 366,549 | -0.10(-0.84%) |
Apr 20, 2018 | 11.95 | 12.25 | 11.65 | 11.90 | 341,027 | -0.15(-1.24%) |
Apr 19, 2018 | 12.40 | 12.55 | 12.05 | 12.05 | 365,100 | -0.50(-3.98%) |
Apr 18, 2018 | 13.15 | 13.30 | 12.43 | 12.55 | 460,247 | -0.45(-3.46%) |
Apr 17, 2018 | 12.75 | 13.15 | 12.50 | 13.00 | 337,021 | +0.25(+1.96%) |
Apr 16, 2018 | 12.85 | 12.85 | 12.30 | 12.75 | 297,094 | +0.05(+0.39%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.50 | 12.70 | 406,894 | -0.10(-0.78%) |
Apr 12, 2018 | 12.45 | 12.85 | 12.20 | 12.80 | 540,784 | +0.40(+3.23%) |
Apr 11, 2018 | 11.80 | 12.65 | 11.80 | 12.40 | 680,862 | +0.45(+3.77%) |
Apr 10, 2018 | 11.40 | 12.10 | 11.10 | 11.95 | 561,181 | +0.75(+6.70%) |
Apr 09, 2018 | 11.55 | 11.65 | 11.15 | 11.20 | 580,336 | -0.20(-1.75%) |
Apr 06, 2018 | 11.55 | 11.70 | 11.15 | 11.40 | 513,095 | -0.25(-2.15%) |
Apr 05, 2018 | 11.95 | 11.95 | 11.50 | 11.65 | 438,575 | -0.20(-1.69%) |
Apr 04, 2018 | 10.50 | 12.00 | 10.50 | 11.85 | 1,082,991 | +0.95(+8.72%) |
Apr 03, 2018 | 10.35 | 11.10 | 10.25 | 10.90 | 544,527 | +0.65(+6.34%) |
Apr 02, 2018 | 10.95 | 11.35 | 9.850 | 10.25 | 847,380 | -0.80(-7.24%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.15(-1.34%) | |
Mar 28, 2018 | 10.90 | 11.45 | 10.75 | 11.20 | 545,891 | +0.25(+2.28%) |
Mar 27, 2018 | 11.15 | 11.45 | 10.90 | 10.95 | 775,713 | -0.10(-0.90%) |
Mar 26, 2018 | 11.20 | 11.50 | 10.60 | 11.05 | 812,310 | -0.10(-0.90%) |
Mar 23, 2018 | 11.35 | 11.90 | 11.05 | 11.15 | 577,179 | -0.25(-2.19%) |
Mar 22, 2018 | 11.60 | 11.95 | 11.30 | 11.40 | 928,012 | -0.45(-3.80%) |
Mar 21, 2018 | 11.90 | 12.40 | 11.75 | 11.85 | 759,923 | -0.15(-1.25%) |
Mar 20, 2018 | 12.10 | 12.55 | 11.82 | 12.00 | 1,150,826 | -0.10(-0.83%) |
Mar 19, 2018 | 12.40 | 12.57 | 11.78 | 12.10 | 850,359 | -0.40(-3.20%) |
Mar 16, 2018 | 12.15 | 12.90 | 11.75 | 12.50 | 1,362,265 | +0.35(+2.88%) |
Mar 15, 2018 | 12.45 | 12.45 | 11.85 | 12.15 | 577,628 | -0.10(-0.82%) |
Mar 14, 2018 | 12.65 | 12.65 | 11.97 | 12.25 | 710,568 | -0.20(-1.61%) |
Mar 13, 2018 | 12.45 | 12.80 | 12.25 | 12.45 | 710,421 | +0.00(+0.00%) |
Mar 12, 2018 | 11.90 | 12.57 | 11.35 | 12.45 | 1,491,605 | +0.60(+5.06%) |
Mar 09, 2018 | 9.400 | 13.35 | 9.400 | 11.85 | 6,049,012 | +2.75(+30.22%) |
Mar 08, 2018 | 9.300 | 9.450 | 8.550 | 9.100 | 1,467,097 | -0.10(-1.09%) |
Mar 07, 2018 | 9.100 | 9.200 | 845,258 | -0.40(-4.17%) | ||
Mar 06, 2018 | 10.50 | 10.50 | 9.450 | 9.600 | 938,612 | -0.85(-8.13%) |
Mar 05, 2018 | 9.950 | 10.68 | 9.950 | 10.45 | 569,358 | +0.40(+3.98%) |
Mar 02, 2018 | 9.700 | 10.10 | 9.500 | 10.05 | 642,507 | +0.25(+2.55%) |
Mar 01, 2018 | 9.900 | 10.21 | 9.650 | 9.800 | 535,085 | -0.10(-1.01%) |
Feb 28, 2018 | 10.55 | 10.65 | 9.900 | 9.900 | 563,937 | -0.60(-5.71%) |
Feb 27, 2018 | 10.20 | 11.25 | 10.18 | 10.50 | 692,495 | +0.25(+2.44%) |
Feb 26, 2018 | 9.550 | 10.45 | 9.400 | 10.25 | 456,333 | +0.70(+7.33%) |
Feb 23, 2018 | 9.250 | 9.650 | 9.050 | 9.550 | 343,552 | +0.40(+4.37%) |
Feb 22, 2018 | 9.150 | 10.00 | 9.100 | 9.150 | 294,439 | +0.00(+0.00%) |
Feb 21, 2018 | 9.100 | 9.600 | 9.050 | 9.150 | 348,697 | +0.05(+0.55%) |
Feb 20, 2018 | 9.450 | 9.482 | 9.075 | 9.100 | 434,428 | -0.45(-4.71%) |
Feb 16, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.15(-1.55%) | |
Feb 15, 2018 | 9.800 | 9.900 | 9.500 | 9.700 | 539,412 | -0.10(-1.02%) |
Feb 14, 2018 | 9.550 | 10.00 | 9.550 | 9.800 | 511,884 | +0.15(+1.55%) |
Feb 13, 2018 | 9.700 | 9.750 | 9.250 | 9.650 | 228,139 | -0.10(-1.03%) |
Feb 12, 2018 | 9.500 | 10.00 | 9.350 | 9.750 | 431,063 | +0.30(+3.17%) |
Feb 09, 2018 | 9.550 | 9.750 | 8.750 | 9.450 | 753,647 | +0.05(+0.53%) |
Feb 08, 2018 | 9.950 | 10.03 | 9.350 | 9.400 | 461,006 | -0.50(-5.05%) |
Feb 07, 2018 | 10.00 | 10.05 | 9.750 | 9.900 | 377,784 | -0.15(-1.49%) |
Feb 06, 2018 | 9.300 | 10.35 | 9.300 | 10.05 | 673,902 | +0.18(+1.77%) |
Feb 05, 2018 | 9.750 | 9.950 | 9.500 | 9.875 | 267,415 | -0.07(-0.75%) |
Feb 02, 2018 | 9.900 | 10.35 | 9.775 | 9.950 | 428,747 | -0.10(-1.00%) |
Feb 01, 2018 | 10.00 | 10.45 | 9.300 | 10.05 | 944,090 | -0.05(-0.50%) |
Jan 31, 2018 | 11.05 | 11.17 | 9.975 | 10.10 | 522,774 | -0.88(-7.97%) |
Jan 30, 2018 | 11.80 | 11.95 | 10.82 | 10.97 | 494,016 | -1.08(-8.92%) |
Jan 29, 2018 | 12.10 | 12.47 | 11.56 | 12.05 | 420,083 | -0.05(-0.41%) |
Jan 26, 2018 | 12.15 | 12.35 | 11.95 | 12.10 | 467,620 | +0.00(+0.00%) |
Jan 25, 2018 | 11.90 | 12.45 | 11.75 | 12.10 | 646,472 | +0.45(+3.86%) |
Jan 24, 2018 | 12.10 | 12.30 | 11.50 | 11.65 | 331,589 | -0.30(-2.51%) |
Jan 23, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 699,221 | +0.45(+3.91%) |
Jan 22, 2018 | 10.85 | 11.50 | 10.57 | 11.50 | 1,092,301 | +0.75(+6.98%) |
Jan 19, 2018 | 11.10 | 11.25 | 10.55 | 10.75 | 1,207,945 | -0.65(-5.70%) |
Jan 18, 2018 | 11.75 | 12.10 | 11.30 | 11.40 | 721,682 | -0.67(-5.59%) |
Jan 17, 2018 | 12.75 | 12.95 | 11.90 | 12.07 | 560,262 | -0.53(-4.17%) |
Jan 16, 2018 | 13.60 | 13.90 | 12.20 | 12.60 | 781,190 | -1.00(-7.35%) |
Jan 12, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.10(-0.73%) | |
Jan 11, 2018 | 12.65 | 14.30 | 12.35 | 13.70 | 1,094,002 | +1.40(+11.38%) |
Jan 10, 2018 | 12.40 | 12.30 | 450,862 | +0.00(+0.00%) | ||
Jan 09, 2018 | 12.05 | 12.30 | 11.80 | 12.30 | 593,590 | +0.35(+2.93%) |
Jan 08, 2018 | 12.00 | 12.40 | 11.40 | 11.95 | 841,888 | -0.40(-3.24%) |
Jan 05, 2018 | 11.85 | 12.45 | 11.35 | 12.35 | 1,157,193 | +0.40(+3.35%) |
Jan 04, 2018 | 11.55 | 12.55 | 11.35 | 11.95 | 1,900,010 | +0.55(+4.82%) |
Jan 03, 2018 | 9.700 | 11.75 | 9.600 | 11.40 | 1,477,156 | +1.85(+19.37%) |
Jan 02, 2018 | 9.000 | 9.550 | 8.700 | 9.550 | 674,925 | +0.75(+8.52%) |
Dec 29, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
Dec 28, 2017 | 9.350 | 9.475 | 8.850 | 8.950 | 549,742 | -0.35(-3.76%) |
Dec 27, 2017 | 9.250 | 9.500 | 9.050 | 9.300 | 350,473 | +0.05(+0.54%) |
Dec 26, 2017 | 9.600 | 9.700 | 9.200 | 9.250 | 306,756 | -0.30(-3.14%) |
Dec 22, 2017 | 9.350 | 9.800 | 9.250 | 9.550 | 429,879 | +0.05(+0.53%) |
Dec 21, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 537,546 | +0.05(+0.53%) |
Dec 20, 2017 | 9.100 | 9.950 | 9.050 | 9.450 | 640,312 | +0.40(+4.42%) |
Dec 19, 2017 | 8.850 | 9.175 | 8.800 | 9.050 | 598,231 | +0.10(+1.12%) |
Dec 18, 2017 | 8.900 | 9.133 | 8.800 | 8.950 | 585,330 | +0.10(+1.13%) |
Dec 15, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 1,141,806 | +0.25(+2.91%) |
Dec 14, 2017 | 8.800 | 8.900 | 8.300 | 8.600 | 482,013 | -0.10(-1.15%) |
Dec 13, 2017 | 8.650 | 9.000 | 8.550 | 8.700 | 486,324 | +0.10(+1.16%) |
Dec 12, 2017 | 8.550 | 8.900 | 8.450 | 8.600 | 401,064 | +0.00(+0.00%) |
Dec 11, 2017 | 9.400 | 9.425 | 8.550 | 8.600 | 417,613 | -0.45(-4.97%) |
Dec 08, 2017 | 8.450 | 9.200 | 8.450 | 9.050 | 572,409 | +0.60(+7.10%) |
Dec 07, 2017 | 8.400 | 8.500 | 8.200 | 8.450 | 396,610 | +0.05(+0.60%) |
Dec 06, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 423,826 | -0.10(-1.18%) |
Dec 05, 2017 | 8.950 | 9.150 | 8.450 | 8.500 | 297,634 | -0.40(-4.49%) |
Dec 04, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 369,026 | +0.10(+1.14%) |
Dec 01, 2017 | 9.000 | 9.000 | 8.500 | 8.800 | 318,161 | -0.15(-1.68%) |
Nov 30, 2017 | 8.900 | 9.050 | 8.700 | 8.950 | 330,352 | +0.05(+0.56%) |
Nov 29, 2017 | 8.850 | 9.300 | 8.650 | 8.900 | 379,472 | +0.00(+0.00%) |
Nov 28, 2017 | 8.650 | 8.900 | 8.375 | 8.900 | 362,054 | +0.30(+3.49%) |
Nov 27, 2017 | 8.750 | 8.864 | 8.450 | 8.600 | 822,200 | -0.15(-1.71%) |
Nov 24, 2017 | 9.350 | 9.500 | 8.750 | 8.750 | 258,305 | -0.60(-6.42%) |
Nov 22, 2017 | 9.000 | 9.550 | 8.950 | 9.350 | 440,942 | +0.30(+3.31%) |
Nov 21, 2017 | 9.050 | 9.250 | 8.450 | 9.050 | 874,806 | +0.15(+1.69%) |
Nov 20, 2017 | 8.250 | 8.950 | 8.050 | 8.900 | 1,040,095 | +0.55(+6.59%) |
Nov 17, 2017 | 9.350 | 9.350 | 8.100 | 8.350 | 1,250,691 | -1.10(-11.64%) |
Nov 16, 2017 | 9.300 | 9.600 | 8.850 | 9.450 | 919,520 | +0.15(+1.61%) |
Nov 15, 2017 | 9.050 | 9.500 | 8.700 | 9.300 | 501,500 | +0.20(+2.20%) |
Nov 14, 2017 | 9.050 | 9.150 | 8.400 | 9.100 | 842,890 | -0.05(-0.55%) |
Nov 13, 2017 | 9.950 | 9.950 | 9.100 | 9.150 | 489,323 | -0.90(-8.96%) |
Nov 10, 2017 | 10.60 | 10.85 | 10.00 | 10.05 | 576,107 | -0.55(-5.19%) |
Nov 09, 2017 | 10.95 | 11.05 | 10.45 | 10.60 | 348,567 | -0.45(-4.07%) |
Nov 08, 2017 | 10.90 | 11.15 | 10.50 | 11.05 | 318,815 | -0.07(-0.67%) |
Nov 07, 2017 | 11.95 | 12.09 | 10.07 | 11.12 | 1,126,536 | -1.12(-9.18%) |
Nov 06, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 406,034 | +0.30(+2.51%) |
Nov 03, 2017 | 11.15 | 12.00 | 11.15 | 11.95 | 458,116 | +0.60(+5.29%) |
Nov 02, 2017 | 11.25 | 11.35 | 11.00 | 11.35 | 403,363 | +0.25(+2.25%) |
Nov 01, 2017 | 11.35 | 11.60 | 11.07 | 11.10 | 477,932 | -0.15(-1.33%) |
Oct 31, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 432,312 | -0.25(-2.17%) |
Oct 30, 2017 | 11.00 | 11.80 | 11.00 | 11.50 | 537,602 | +0.40(+3.60%) |
Oct 27, 2017 | 10.85 | 11.25 | 10.65 | 11.10 | 586,997 | +0.25(+2.30%) |
Oct 26, 2017 | 11.75 | 12.10 | 10.85 | 10.85 | 644,705 | -0.95(-8.05%) |
Oct 25, 2017 | 12.60 | 12.80 | 11.70 | 11.80 | 759,603 | -0.80(-6.35%) |
Oct 24, 2017 | 13.20 | 13.25 | 12.60 | 12.60 | 856,786 | -0.65(-4.91%) |
Oct 23, 2017 | 13.65 | 13.75 | 13.20 | 13.25 | 495,685 | -0.45(-3.28%) |
Oct 20, 2017 | 13.95 | 14.00 | 13.50 | 13.70 | 422,335 | -0.20(-1.44%) |
Oct 19, 2017 | 13.65 | 14.20 | 13.60 | 13.90 | 639,190 | +0.05(+0.36%) |
Oct 18, 2017 | 13.80 | 14.00 | 13.40 | 13.85 | 575,914 | +0.15(+1.09%) |
Oct 17, 2017 | 13.75 | 14.10 | 13.40 | 13.70 | 287,207 | -0.05(-0.36%) |
Oct 16, 2017 | 14.20 | 14.25 | 13.75 | 13.75 | 343,426 | -0.40(-2.83%) |
Oct 13, 2017 | 14.45 | 14.50 | 14.10 | 14.15 | 425,494 | -0.25(-1.74%) |
Oct 12, 2017 | 14.30 | 14.53 | 14.00 | 14.40 | 540,428 | +0.10(+0.70%) |
Oct 11, 2017 | 13.80 | 14.85 | 13.65 | 14.30 | 848,990 | +0.60(+4.38%) |
Oct 10, 2017 | 13.55 | 13.90 | 13.40 | 13.70 | 554,956 | +0.30(+2.24%) |
Oct 09, 2017 | 13.70 | 13.80 | 13.30 | 13.40 | 296,419 | -0.15(-1.11%) |
Oct 06, 2017 | 13.90 | 14.05 | 13.55 | 13.55 | 411,500 | -0.45(-3.21%) |
Oct 05, 2017 | 13.90 | 14.25 | 13.85 | 14.00 | 431,287 | +0.05(+0.36%) |
Oct 04, 2017 | 13.55 | 14.15 | 13.35 | 13.95 | 324,305 | +0.45(+3.33%) |
Oct 03, 2017 | 13.75 | 13.78 | 13.32 | 13.50 | 668,263 | -0.25(-1.82%) |
Oct 02, 2017 | 13.45 | 13.75 | 13.20 | 13.75 | 467,738 | +0.40(+3.00%) |
Sep 29, 2017 | 13.55 | 13.70 | 13.20 | 13.35 | 416,811 | -0.15(-1.11%) |
Sep 28, 2017 | 13.35 | 13.65 | 13.20 | 13.50 | 512,343 | +0.20(+1.50%) |
Sep 27, 2017 | 13.20 | 13.50 | 13.10 | 13.30 | 530,861 | -0.10(-0.75%) |
Sep 26, 2017 | 13.55 | 13.80 | 13.20 | 13.40 | 476,369 | -0.10(-0.74%) |
Sep 25, 2017 | 12.80 | 13.97 | 12.80 | 13.50 | 803,675 | +0.65(+5.06%) |
Sep 22, 2017 | 12.55 | 13.00 | 12.40 | 12.85 | 627,396 | +0.30(+2.39%) |
Sep 21, 2017 | 12.85 | 13.05 | 12.50 | 12.55 | 338,115 | -0.40(-3.09%) |
Sep 20, 2017 | 12.90 | 13.10 | 12.70 | 12.95 | 338,368 | +0.10(+0.78%) |
Sep 19, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 283,119 | +0.15(+1.18%) |
Sep 18, 2017 | 13.10 | 13.25 | 12.65 | 12.70 | 323,172 | -0.30(-2.31%) |
Sep 15, 2017 | 12.95 | 13.05 | 12.75 | 13.00 | 1,487,788 | +0.10(+0.78%) |
Sep 14, 2017 | 12.90 | 13.07 | 12.64 | 12.90 | 304,035 | +0.00(+0.00%) |
Sep 13, 2017 | 12.00 | 13.07 | 12.00 | 12.90 | 346,671 | +0.55(+4.45%) |
Sep 12, 2017 | 12.30 | 12.70 | 12.15 | 12.35 | 400,996 | +0.05(+0.41%) |
Sep 11, 2017 | 12.70 | 12.95 | 12.20 | 12.30 | 615,769 | -0.25(-1.99%) |
Sep 08, 2017 | 13.10 | 13.55 | 12.50 | 12.55 | 561,819 | -0.95(-7.04%) |
Sep 07, 2017 | 14.35 | 14.85 | 12.80 | 13.50 | 963,559 | -0.90(-6.25%) |
Sep 06, 2017 | 14.65 | 14.85 | 14.25 | 14.40 | 379,883 | -0.10(-0.69%) |
Sep 05, 2017 | 14.70 | 14.15 | 14.50 | 417,053 | +0.10(+0.69%) | |
Sep 01, 2017 | 14.50 | 14.82 | 14.10 | 14.40 | 358,724 | -0.05(-0.35%) |
Aug 31, 2017 | 14.20 | 14.68 | 14.03 | 14.45 | 519,267 | +0.20(+1.40%) |
Aug 30, 2017 | 13.95 | 14.30 | 13.80 | 14.25 | 334,710 | +0.25(+1.79%) |
Aug 29, 2017 | 14.00 | 14.25 | 13.70 | 14.00 | 280,992 | -0.25(-1.75%) |
Aug 28, 2017 | 14.50 | 15.18 | 14.00 | 14.25 | 597,782 | +0.10(+0.71%) |
Aug 25, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 372,212 | +0.05(+0.35%) |
Aug 24, 2017 | 13.55 | 14.10 | 13.45 | 14.10 | 554,303 | +0.60(+4.44%) |
Aug 23, 2017 | 13.45 | 13.85 | 13.15 | 13.50 | 445,614 | -0.30(-2.17%) |
Aug 22, 2017 | 13.55 | 13.85 | 12.60 | 13.80 | 730,951 | +0.25(+1.85%) |
Aug 21, 2017 | 11.30 | 13.80 | 11.30 | 13.55 | 1,337,450 | +2.45(+22.07%) |
Aug 18, 2017 | 11.25 | 11.35 | 11.01 | 11.10 | 400,848 | -0.25(-2.20%) |
Aug 17, 2017 | 11.50 | 11.72 | 11.30 | 11.35 | 436,301 | -0.15(-1.30%) |
Aug 16, 2017 | 11.80 | 12.45 | 11.50 | 11.50 | 450,704 | -0.25(-2.13%) |
Aug 15, 2017 | 12.15 | 12.20 | 11.35 | 11.75 | 392,822 | -0.45(-3.69%) |
Aug 14, 2017 | 11.90 | 12.25 | 11.45 | 12.20 | 615,251 | +0.55(+4.72%) |
Aug 11, 2017 | 11.60 | 12.15 | 11.25 | 11.65 | 408,663 | +0.12(+1.08%) |
Aug 10, 2017 | 12.55 | 12.65 | 11.00 | 11.53 | 617,815 | -1.07(-8.53%) |
Aug 09, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 582,233 | -0.90(-6.67%) |
Aug 08, 2017 | 12.65 | 14.55 | 12.65 | 13.50 | 2,027,703 | +1.10(+8.87%) |
Aug 07, 2017 | 12.65 | 12.70 | 12.05 | 12.40 | 547,618 | -0.30(-2.36%) |
Aug 04, 2017 | 13.00 | 12.50 | 12.70 | 285,767 | -0.05(-0.39%) | |
Aug 03, 2017 | 12.90 | 13.15 | 12.45 | 12.75 | 548,371 | -0.10(-0.78%) |
Aug 02, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 423,372 | +0.05(+0.39%) |
Aug 01, 2017 | 13.15 | 13.20 | 12.70 | 12.80 | 354,707 | -0.25(-1.92%) |
Jul 31, 2017 | 13.35 | 13.43 | 13.03 | 13.05 | 303,131 | -0.35(-2.61%) |
Jul 28, 2017 | 13.10 | 13.65 | 13.10 | 13.40 | 247,920 | +0.20(+1.52%) |
Jul 27, 2017 | 13.70 | 13.85 | 13.07 | 13.20 | 646,029 | -0.45(-3.30%) |
Jul 26, 2017 | 13.70 | 13.90 | 13.45 | 13.65 | 193,216 | -0.05(-0.36%) |
Jul 25, 2017 | 13.95 | 14.00 | 13.65 | 13.70 | 360,841 | -0.15(-1.08%) |
Jul 24, 2017 | 13.70 | 13.85 | 13.50 | 13.85 | 400,838 | +0.20(+1.47%) |
Jul 21, 2017 | 13.80 | 13.85 | 13.55 | 13.65 | 246,452 | -0.05(-0.36%) |
Jul 20, 2017 | 13.95 | 13.40 | 13.70 | 294,497 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.50 | 13.75 | 13.30 | 13.65 | 391,520 | +0.20(+1.49%) |
Jul 18, 2017 | 13.25 | 13.47 | 13.05 | 13.45 | 378,049 | +0.20(+1.51%) |
Jul 17, 2017 | 13.40 | 14.00 | 13.12 | 13.25 | 375,544 | -0.15(-1.12%) |
Jul 14, 2017 | 13.90 | 13.90 | 13.32 | 13.40 | 283,218 | -0.45(-3.25%) |
Jul 13, 2017 | 13.95 | 13.97 | 13.38 | 13.85 | 442,663 | +0.00(+0.00%) |
Jul 12, 2017 | 13.80 | 14.10 | 13.57 | 13.85 | 371,130 | +0.20(+1.47%) |
Jul 11, 2017 | 13.15 | 13.65 | 12.85 | 13.65 | 603,310 | +0.50(+3.80%) |
Jul 10, 2017 | 13.35 | 13.55 | 13.00 | 13.15 | 411,049 | -0.35(-2.59%) |
Jul 07, 2017 | 14.05 | 14.25 | 13.35 | 13.50 | 511,376 | -0.40(-2.88%) |
Jul 06, 2017 | 14.40 | 14.53 | 13.70 | 13.90 | 2,923,461 | -0.50(-3.47%) |
Jul 05, 2017 | 14.95 | 15.00 | 14.15 | 14.40 | 1,149,967 | -0.25(-1.71%) |
Jul 03, 2017 | 14.45 | 14.70 | 14.25 | 14.65 | 277,653 | +0.30(+2.09%) |
Jun 30, 2017 | 14.40 | 14.45 | 13.55 | 14.35 | 709,918 | -0.10(-0.69%) |
Jun 29, 2017 | 14.95 | 15.00 | 14.00 | 14.45 | 856,363 | -0.40(-2.69%) |
Jun 28, 2017 | 15.55 | 15.55 | 14.72 | 14.85 | 2,126,843 | -0.55(-3.57%) |
Jun 27, 2017 | 16.00 | 16.10 | 15.35 | 15.40 | 966,486 | -0.60(-3.75%) |
Jun 26, 2017 | 15.85 | 16.24 | 15.70 | 16.00 | 627,826 | +0.35(+2.24%) |
Jun 23, 2017 | 16.07 | 15.55 | 15.65 | 1,117,877 | -0.15(-0.95%) | |
Jun 22, 2017 | 15.60 | 15.85 | 15.30 | 15.80 | 775,445 | +0.35(+2.27%) |
Jun 21, 2017 | 15.15 | 15.50 | 15.00 | 15.45 | 451,493 | +0.30(+1.98%) |
Jun 20, 2017 | 15.25 | 15.60 | 14.85 | 15.15 | 595,282 | -0.15(-0.98%) |
Jun 19, 2017 | 14.75 | 15.50 | 14.65 | 15.30 | 574,183 | +0.45(+3.03%) |
Jun 16, 2017 | 14.95 | 15.40 | 14.80 | 14.85 | 1,226,180 | -0.20(-1.33%) |
Jun 15, 2017 | 15.50 | 15.50 | 14.65 | 15.05 | 955,285 | -0.45(-2.90%) |
Jun 14, 2017 | 15.90 | 15.95 | 15.12 | 15.50 | 1,057,699 | -0.50(-3.12%) |
Jun 13, 2017 | 16.05 | 16.94 | 15.53 | 16.00 | 2,621,700 | +0.28(+1.75%) |
Jun 12, 2017 | 14.15 | 15.88 | 14.05 | 15.72 | 7,377,644 | -4.92(-23.85%) |
Jun 09, 2017 | 22.95 | 23.16 | 20.55 | 20.65 | 773,891 | -2.05(-9.03%) |
Jun 08, 2017 | 20.65 | 23.24 | 20.65 | 22.70 | 1,061,591 | +2.05(+9.93%) |
Jun 07, 2017 | 21.45 | 21.65 | 20.15 | 20.65 | 470,879 | -0.70(-3.28%) |
Jun 06, 2017 | 21.75 | 21.85 | 20.95 | 21.35 | 692,605 | -0.55(-2.51%) |
Jun 05, 2017 | 22.50 | 22.56 | 21.70 | 21.90 | 679,284 | -0.55(-2.45%) |
Jun 02, 2017 | 21.25 | 22.52 | 21.25 | 22.45 | 690,370 | +1.10(+5.15%) |