Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.05 | 11.38 | 11.05 | 11.10 | 297,752 | +0.10(+0.91%) |
Feb 27, 2018 | 11.30 | 11.45 | 11.00 | 11.00 | 243,267 | -0.25(-2.22%) |
Feb 26, 2018 | 11.35 | 11.40 | 11.15 | 11.25 | 324,661 | -0.10(-0.88%) |
Feb 23, 2018 | 11.55 | 11.57 | 11.20 | 11.35 | 231,992 | -0.10(-0.87%) |
Feb 22, 2018 | 11.60 | 11.75 | 11.40 | 11.45 | 390,852 | -0.15(-1.29%) |
Feb 21, 2018 | 11.45 | 11.65 | 11.40 | 11.60 | 550,821 | +0.25(+2.20%) |
Feb 20, 2018 | 11.60 | 11.65 | 11.28 | 11.35 | 354,352 | -0.30(-2.58%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.40(+3.56%) | |
Feb 15, 2018 | 11.05 | 11.25 | 10.95 | 11.25 | 202,571 | +0.20(+1.81%) |
Feb 14, 2018 | 10.80 | 11.15 | 10.55 | 11.05 | 241,621 | +0.20(+1.84%) |
Feb 13, 2018 | 10.75 | 11.00 | 10.36 | 10.85 | 294,914 | +0.00(+0.00%) |
Feb 12, 2018 | 11.00 | 11.15 | 10.75 | 10.85 | 371,949 | -0.15(-1.36%) |
Feb 09, 2018 | 10.50 | 11.10 | 10.50 | 11.00 | 1,075,532 | +0.70(+6.80%) |
Feb 08, 2018 | 9.950 | 10.40 | 9.705 | 10.30 | 706,528 | +0.40(+4.04%) |
Feb 07, 2018 | 9.850 | 10.00 | 9.650 | 9.900 | 428,612 | +0.05(+0.51%) |
Feb 06, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 428,677 | -0.08(-0.76%) |
Feb 05, 2018 | 10.15 | 10.30 | 9.850 | 9.925 | 268,177 | -0.32(-3.17%) |
Feb 02, 2018 | 10.25 | 10.45 | 10.05 | 10.25 | 568,140 | -0.15(-1.44%) |
Feb 01, 2018 | 10.65 | 10.80 | 10.35 | 10.40 | 253,999 | -0.30(-2.80%) |
Jan 31, 2018 | 10.65 | 10.90 | 10.60 | 10.70 | 252,517 | +0.10(+0.94%) |
Jan 30, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 299,329 | -0.10(-0.93%) |
Jan 29, 2018 | 11.00 | 11.00 | 10.65 | 10.70 | 551,990 | -0.30(-2.73%) |
Jan 26, 2018 | 11.00 | 11.15 | 10.85 | 11.00 | 340,448 | +0.05(+0.46%) |
Jan 25, 2018 | 11.00 | 11.10 | 10.85 | 10.95 | 541,143 | +0.00(+0.00%) |
Jan 24, 2018 | 10.95 | 11.10 | 10.90 | 10.95 | 205,409 | +0.05(+0.46%) |
Jan 23, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 159,631 | -0.05(-0.46%) |
Jan 22, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 241,810 | -0.10(-0.90%) |
Jan 19, 2018 | 10.85 | 11.05 | 10.80 | 11.05 | 236,215 | +0.15(+1.38%) |
Jan 18, 2018 | 11.15 | 11.20 | 10.85 | 10.90 | 322,162 | -0.22(-2.02%) |
Jan 17, 2018 | 11.10 | 11.28 | 10.90 | 11.12 | 270,955 | +0.12(+1.14%) |
Jan 16, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 313,844 | -0.25(-2.22%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Jan 11, 2018 | 10.95 | 11.35 | 10.95 | 11.30 | 181,682 | +0.30(+2.73%) |
Jan 10, 2018 | 11.00 | 342,026 | -0.05(-0.45%) | |||
Jan 09, 2018 | 11.00 | 11.15 | 10.75 | 11.05 | 435,501 | +0.00(+0.00%) |
Jan 08, 2018 | 11.20 | 11.40 | 10.85 | 11.05 | 622,892 | -0.25(-2.21%) |
Jan 05, 2018 | 11.60 | 11.65 | 11.22 | 11.30 | 401,071 | -0.25(-2.16%) |
Jan 04, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 814,266 | -0.20(-1.70%) |
Jan 03, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 315,138 | -0.15(-1.26%) |
Jan 02, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 299,910 | +0.10(+0.85%) |
Dec 29, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Dec 28, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 266,205 | +0.15(+1.27%) |
Dec 27, 2017 | 11.55 | 11.97 | 11.50 | 11.85 | 274,557 | +0.35(+3.04%) |
Dec 26, 2017 | 11.60 | 11.90 | 11.47 | 11.50 | 362,221 | -0.25(-2.13%) |
Dec 22, 2017 | 11.90 | 12.05 | 11.75 | 11.75 | 388,543 | -0.20(-1.67%) |
Dec 21, 2017 | 11.85 | 12.10 | 11.85 | 11.95 | 397,669 | +0.15(+1.27%) |
Dec 20, 2017 | 11.80 | 12.00 | 11.75 | 11.80 | 600,525 | +0.00(+0.00%) |
Dec 19, 2017 | 11.45 | 11.95 | 11.30 | 11.80 | 664,988 | +0.45(+3.96%) |
Dec 18, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 245,885 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.45 | 10.88 | 11.35 | 674,898 | +0.45(+4.13%) |
Dec 14, 2017 | 11.00 | 11.10 | 10.85 | 10.90 | 275,471 | -0.10(-0.91%) |
Dec 13, 2017 | 11.45 | 11.65 | 10.95 | 11.00 | 435,547 | -0.40(-3.51%) |
Dec 12, 2017 | 11.75 | 11.75 | 11.32 | 11.40 | 313,378 | -0.30(-2.56%) |
Dec 11, 2017 | 11.55 | 11.80 | 11.55 | 11.70 | 375,896 | +0.15(+1.30%) |
Dec 08, 2017 | 11.55 | 11.70 | 11.50 | 11.55 | 240,407 | +0.05(+0.43%) |
Dec 07, 2017 | 11.40 | 11.55 | 11.20 | 11.50 | 353,456 | +0.10(+0.88%) |
Dec 06, 2017 | 11.35 | 11.61 | 11.15 | 11.40 | 630,621 | +0.10(+0.88%) |
Dec 05, 2017 | 11.20 | 11.53 | 11.18 | 11.30 | 427,495 | +0.15(+1.35%) |
Dec 04, 2017 | 11.45 | 11.55 | 11.12 | 11.15 | 563,382 | -0.25(-2.19%) |
Dec 01, 2017 | 11.35 | 11.50 | 11.18 | 11.40 | 350,310 | +0.05(+0.44%) |
Nov 30, 2017 | 10.95 | 11.45 | 10.95 | 11.35 | 439,387 | +0.50(+4.61%) |
Nov 29, 2017 | 10.80 | 10.95 | 10.78 | 10.85 | 234,821 | +0.05(+0.46%) |
Nov 28, 2017 | 10.90 | 11.15 | 10.78 | 10.80 | 278,893 | -0.10(-0.92%) |
Nov 27, 2017 | 11.15 | 11.18 | 10.82 | 10.90 | 337,182 | -0.30(-2.68%) |
Nov 24, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 104,879 | +0.05(+0.45%) |
Nov 22, 2017 | 11.25 | 11.40 | 11.10 | 11.15 | 167,930 | -0.10(-0.89%) |
Nov 21, 2017 | 11.25 | 11.45 | 11.20 | 11.25 | 225,179 | +0.00(+0.00%) |
Nov 20, 2017 | 10.95 | 11.35 | 10.85 | 11.25 | 249,766 | +0.35(+3.21%) |
Nov 17, 2017 | 10.85 | 11.05 | 10.70 | 10.90 | 214,112 | +0.00(+0.00%) |
Nov 16, 2017 | 10.60 | 11.03 | 10.45 | 10.90 | 561,696 | +0.30(+2.83%) |
Nov 15, 2017 | 10.85 | 11.15 | 10.55 | 10.60 | 345,322 | -0.40(-3.64%) |
Nov 14, 2017 | 11.15 | 11.35 | 10.95 | 11.00 | 459,756 | -0.10(-0.90%) |
Nov 13, 2017 | 11.20 | 11.45 | 10.90 | 11.10 | 713,465 | -0.25(-2.20%) |
Nov 10, 2017 | 11.55 | 11.85 | 11.20 | 11.35 | 340,963 | -0.15(-1.30%) |
Nov 09, 2017 | 11.90 | 12.00 | 11.50 | 11.50 | 486,562 | -0.50(-4.17%) |
Nov 08, 2017 | 11.90 | 12.40 | 11.82 | 12.00 | 759,752 | +0.20(+1.69%) |
Nov 07, 2017 | 11.65 | 11.85 | 11.53 | 11.80 | 435,570 | +0.10(+0.85%) |
Nov 06, 2017 | 11.50 | 11.73 | 11.50 | 11.70 | 271,788 | +0.15(+1.30%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 262,895 | -0.10(-0.86%) |
Nov 02, 2017 | 11.85 | 11.93 | 11.60 | 11.65 | 229,816 | -0.17(-1.48%) |
Nov 01, 2017 | 12.20 | 12.20 | 11.70 | 11.82 | 210,946 | -0.28(-2.27%) |
Oct 31, 2017 | 12.05 | 12.20 | 11.90 | 12.10 | 431,032 | +0.10(+0.83%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.93 | 12.00 | 156,956 | -0.10(-0.83%) |
Oct 27, 2017 | 12.05 | 12.15 | 11.85 | 12.10 | 199,080 | +0.15(+1.26%) |
Oct 26, 2017 | 12.05 | 12.15 | 11.95 | 11.95 | 151,963 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 382,370 | -0.10(-0.83%) |
Oct 24, 2017 | 12.00 | 12.15 | 11.93 | 12.10 | 149,057 | +0.20(+1.68%) |
Oct 23, 2017 | 12.05 | 12.15 | 11.88 | 11.90 | 424,849 | -0.15(-1.24%) |
Oct 20, 2017 | 11.80 | 12.20 | 11.55 | 12.05 | 469,346 | +0.35(+2.99%) |
Oct 19, 2017 | 11.45 | 11.80 | 11.12 | 11.70 | 534,641 | +0.10(+0.86%) |
Oct 18, 2017 | 11.25 | 11.70 | 11.10 | 11.60 | 748,168 | +0.40(+3.57%) |
Oct 17, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 206,945 | -0.20(-1.75%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.35 | 11.40 | 319,434 | -0.10(-0.87%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.50 | 11.50 | 158,493 | -0.05(-0.43%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.50 | 11.55 | 312,544 | -0.15(-1.28%) |
Oct 11, 2017 | 11.80 | 11.85 | 11.62 | 11.70 | 477,172 | -0.05(-0.43%) |
Oct 10, 2017 | 11.70 | 11.80 | 11.55 | 11.75 | 446,149 | +0.15(+1.29%) |
Oct 09, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 253,992 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.15 | 11.60 | 11.60 | 450,805 | -0.50(-4.13%) |
Oct 05, 2017 | 12.15 | 12.38 | 12.10 | 12.10 | 369,063 | -0.10(-0.82%) |
Oct 04, 2017 | 12.40 | 12.45 | 12.10 | 12.20 | 254,691 | -0.20(-1.61%) |
Oct 03, 2017 | 12.35 | 12.45 | 12.25 | 12.40 | 306,138 | +0.05(+0.40%) |
Oct 02, 2017 | 12.10 | 12.55 | 12.10 | 12.35 | 466,237 | +0.20(+1.65%) |
Sep 29, 2017 | 12.20 | 12.45 | 12.07 | 12.15 | 425,854 | -0.05(-0.41%) |
Sep 28, 2017 | 12.50 | 12.55 | 12.07 | 12.20 | 448,610 | -0.25(-2.01%) |
Sep 27, 2017 | 13.35 | 13.35 | 12.38 | 12.45 | 1,721,954 | -0.80(-6.04%) |
Sep 26, 2017 | 13.40 | 13.46 | 13.15 | 13.25 | 634,795 | -0.10(-0.75%) |
Sep 25, 2017 | 13.25 | 13.50 | 13.25 | 13.35 | 244,182 | +0.20(+1.52%) |
Sep 22, 2017 | 13.20 | 13.35 | 13.10 | 13.15 | 293,077 | +0.05(+0.38%) |
Sep 21, 2017 | 13.30 | 13.45 | 13.10 | 13.10 | 268,816 | -0.30(-2.24%) |
Sep 20, 2017 | 12.90 | 13.55 | 12.85 | 13.40 | 739,282 | +0.50(+3.88%) |
Sep 19, 2017 | 13.00 | 13.15 | 12.80 | 12.90 | 148,356 | -0.10(-0.77%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.80 | 13.00 | 386,223 | +0.05(+0.39%) |
Sep 15, 2017 | 12.80 | 12.95 | 12.60 | 12.95 | 1,106,291 | +0.20(+1.57%) |
Sep 14, 2017 | 12.70 | 12.88 | 12.48 | 12.75 | 325,916 | +0.00(+0.00%) |
Sep 13, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 278,490 | +0.15(+1.19%) |
Sep 12, 2017 | 12.62 | 12.08 | 12.60 | 275,871 | +0.40(+3.28%) | |
Sep 11, 2017 | 12.15 | 12.30 | 12.00 | 12.20 | 223,235 | +0.15(+1.24%) |
Sep 08, 2017 | 12.30 | 12.45 | 12.00 | 12.05 | 216,500 | -0.20(-1.63%) |
Sep 07, 2017 | 12.10 | 12.30 | 11.90 | 12.25 | 154,735 | +0.10(+0.82%) |
Sep 06, 2017 | 12.25 | 12.35 | 12.05 | 12.15 | 214,208 | -0.10(-0.82%) |
Sep 05, 2017 | 12.30 | 12.35 | 11.85 | 12.25 | 403,475 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.25 | 11.95 | 12.25 | 228,125 | +0.15(+1.24%) |
Aug 31, 2017 | 12.15 | 12.28 | 12.00 | 12.10 | 300,094 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.95 | 12.10 | 278,768 | +0.05(+0.41%) |
Aug 29, 2017 | 11.95 | 12.05 | 11.85 | 12.05 | 212,376 | +0.05(+0.42%) |
Aug 28, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 271,398 | +0.00(+0.00%) |
Aug 25, 2017 | 11.75 | 12.00 | 11.75 | 12.00 | 221,045 | +0.25(+2.13%) |
Aug 24, 2017 | 11.60 | 11.80 | 11.55 | 11.75 | 201,142 | +0.15(+1.29%) |
Aug 23, 2017 | 11.60 | 11.95 | 11.40 | 11.60 | 901,837 | +0.40(+3.57%) |
Aug 22, 2017 | 11.10 | 11.85 | 11.05 | 11.20 | 833,273 | +0.10(+0.90%) |
Aug 21, 2017 | 11.10 | 11.15 | 10.90 | 11.10 | 364,241 | +0.00(+0.00%) |
Aug 18, 2017 | 10.90 | 11.25 | 10.76 | 11.10 | 396,349 | +0.15(+1.37%) |
Aug 17, 2017 | 11.10 | 11.32 | 10.95 | 10.95 | 391,285 | -0.20(-1.79%) |
Aug 16, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 556,789 | -0.35(-3.04%) |
Aug 15, 2017 | 11.60 | 11.62 | 11.45 | 11.50 | 458,012 | -0.10(-0.86%) |
Aug 14, 2017 | 11.60 | 11.80 | 11.47 | 11.60 | 685,423 | +0.05(+0.43%) |
Aug 11, 2017 | 11.60 | 11.68 | 11.50 | 11.55 | 407,572 | +0.00(+0.00%) |
Aug 10, 2017 | 11.60 | 11.70 | 11.45 | 11.55 | 716,472 | -0.10(-0.86%) |
Aug 09, 2017 | 11.70 | 11.80 | 11.45 | 11.65 | 918,846 | -0.10(-0.85%) |
Aug 08, 2017 | 12.00 | 12.15 | 11.53 | 11.75 | 709,813 | -0.28(-2.29%) |
Aug 07, 2017 | 11.90 | 12.15 | 11.78 | 12.03 | 326,731 | +0.03(+0.21%) |
Aug 04, 2017 | 11.70 | 12.40 | 11.20 | 12.00 | 833,167 | -0.70(-5.51%) |
Aug 03, 2017 | 12.55 | 12.70 | 12.45 | 12.70 | 491,520 | +0.15(+1.20%) |
Aug 02, 2017 | 12.60 | 12.88 | 12.50 | 12.55 | 275,941 | -0.10(-0.79%) |
Aug 01, 2017 | 12.50 | 12.75 | 12.45 | 12.65 | 322,985 | +0.15(+1.20%) |
Jul 31, 2017 | 12.65 | 12.40 | 12.50 | 436,204 | -0.05(-0.40%) | |
Jul 28, 2017 | 12.55 | 12.65 | 12.35 | 12.55 | 302,043 | -0.05(-0.40%) |
Jul 27, 2017 | 12.65 | 12.65 | 12.45 | 12.60 | 265,527 | +0.00(+0.00%) |
Jul 26, 2017 | 12.85 | 12.85 | 12.47 | 12.60 | 313,910 | -0.15(-1.18%) |
Jul 25, 2017 | 12.85 | 12.99 | 12.65 | 12.75 | 432,725 | +0.00(+0.00%) |
Jul 24, 2017 | 12.55 | 12.85 | 12.40 | 12.75 | 431,787 | +0.20(+1.59%) |
Jul 21, 2017 | 12.50 | 12.57 | 12.28 | 12.55 | 475,887 | +0.15(+1.21%) |
Jul 20, 2017 | 12.45 | 12.28 | 12.40 | 227,669 | +0.10(+0.81%) | |
Jul 19, 2017 | 12.25 | 12.50 | 12.22 | 12.30 | 211,736 | +0.05(+0.41%) |
Jul 18, 2017 | 12.30 | 12.35 | 12.20 | 12.25 | 239,577 | -0.05(-0.41%) |
Jul 17, 2017 | 12.10 | 12.40 | 11.97 | 12.30 | 370,343 | +0.05(+0.41%) |
Jul 14, 2017 | 12.15 | 12.25 | 12.05 | 12.25 | 260,574 | +0.05(+0.41%) |
Jul 13, 2017 | 12.15 | 12.25 | 11.95 | 12.20 | 386,125 | +0.10(+0.83%) |
Jul 12, 2017 | 12.10 | 12.30 | 11.95 | 12.10 | 484,803 | +0.05(+0.41%) |
Jul 11, 2017 | 12.45 | 12.50 | 12.00 | 12.05 | 434,488 | -0.35(-2.82%) |
Jul 10, 2017 | 12.10 | 12.50 | 12.00 | 12.40 | 789,715 | +0.10(+0.81%) |
Jul 07, 2017 | 12.20 | 12.35 | 11.85 | 12.30 | 466,041 | -0.05(-0.40%) |
Jul 06, 2017 | 12.35 | 12.50 | 12.25 | 12.35 | 542,954 | -0.05(-0.40%) |
Jul 05, 2017 | 13.00 | 13.05 | 11.75 | 12.40 | 1,048,695 | -0.70(-5.34%) |
Jul 03, 2017 | 13.05 | 13.39 | 12.95 | 13.10 | 484,986 | +0.15(+1.16%) |
Jun 30, 2017 | 12.95 | 13.01 | 12.80 | 12.95 | 728,802 | +0.20(+1.57%) |
Jun 29, 2017 | 12.60 | 12.80 | 12.47 | 12.75 | 450,700 | +0.20(+1.59%) |
Jun 28, 2017 | 12.75 | 12.88 | 12.50 | 12.55 | 466,897 | -0.10(-0.79%) |
Jun 27, 2017 | 12.90 | 13.00 | 12.60 | 12.65 | 553,594 | -0.15(-1.17%) |
Jun 26, 2017 | 12.70 | 12.95 | 12.45 | 12.80 | 1,189,639 | +0.30(+2.40%) |
Jun 23, 2017 | 12.55 | 12.50 | 801,017 | +0.50(+4.17%) | ||
Jun 22, 2017 | 12.10 | 12.10 | 11.95 | 12.00 | 343,331 | -0.10(-0.83%) |
Jun 21, 2017 | 12.45 | 12.55 | 11.90 | 12.10 | 534,148 | -0.25(-2.02%) |
Jun 20, 2017 | 11.90 | 12.35 | 11.75 | 12.35 | 411,363 | +0.35(+2.92%) |
Jun 19, 2017 | 12.40 | 12.50 | 11.95 | 12.00 | 331,769 | -0.38(-3.03%) |
Jun 16, 2017 | 12.15 | 12.45 | 12.15 | 12.38 | 1,308,244 | +0.18(+1.43%) |
Jun 15, 2017 | 11.90 | 12.30 | 11.85 | 12.20 | 435,337 | +0.20(+1.67%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.55 | 12.00 | 929,411 | +0.05(+0.42%) |
Jun 13, 2017 | 11.85 | 11.97 | 11.75 | 11.95 | 273,645 | +0.15(+1.27%) |
Jun 12, 2017 | 11.50 | 12.05 | 11.47 | 11.80 | 446,629 | +0.40(+3.51%) |
Jun 09, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 429,547 | +0.20(+1.79%) |
Jun 08, 2017 | 11.10 | 11.25 | 10.97 | 11.20 | 287,433 | +0.15(+1.36%) |
Jun 07, 2017 | 11.20 | 11.25 | 10.95 | 11.05 | 291,247 | -0.30(-2.64%) |
Jun 06, 2017 | 11.20 | 11.50 | 11.20 | 11.35 | 282,137 | +0.00(+0.00%) |
Jun 05, 2017 | 11.45 | 11.50 | 11.30 | 11.35 | 281,618 | -0.10(-0.87%) |
Jun 02, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 332,999 | +0.00(+0.00%) |
Jun 01, 2017 | 11.40 | 11.57 | 11.30 | 11.45 | 364,615 | +0.15(+1.33%) |
May 31, 2017 | 11.05 | 11.35 | 10.85 | 11.30 | 367,815 | +0.25(+2.26%) |
May 30, 2017 | 11.30 | 11.40 | 11.05 | 11.05 | 387,451 | -0.25(-2.21%) |
May 26, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 355,292 | +0.00(+0.00%) |
May 25, 2017 | 11.35 | 11.50 | 11.22 | 11.30 | 312,245 | +0.00(+0.00%) |
May 24, 2017 | 11.35 | 11.40 | 11.25 | 11.30 | 299,909 | +0.00(+0.00%) |
May 23, 2017 | 11.40 | 11.49 | 11.22 | 11.30 | 250,289 | -0.05(-0.44%) |
May 22, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 226,264 | -0.05(-0.44%) |
May 19, 2017 | 11.55 | 11.55 | 11.30 | 11.40 | 272,189 | -0.10(-0.87%) |
May 18, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 316,043 | +0.35(+3.14%) |
May 17, 2017 | 11.35 | 11.40 | 11.05 | 11.15 | 318,103 | -0.35(-3.04%) |
May 16, 2017 | 11.40 | 11.53 | 11.30 | 11.50 | 343,808 | +0.10(+0.88%) |
May 15, 2017 | 11.65 | 11.75 | 11.35 | 11.40 | 402,856 | -0.25(-2.15%) |
May 12, 2017 | 11.85 | 11.85 | 11.60 | 11.65 | 349,993 | -0.20(-1.69%) |
May 11, 2017 | 12.45 | 12.45 | 11.80 | 11.85 | 327,695 | -0.60(-4.82%) |
May 10, 2017 | 12.50 | 12.65 | 12.35 | 12.45 | 413,307 | -0.05(-0.40%) |
May 09, 2017 | 12.25 | 12.65 | 12.15 | 12.50 | 610,993 | +0.25(+2.04%) |
May 08, 2017 | 12.00 | 12.35 | 11.80 | 12.25 | 718,899 | +0.45(+3.81%) |
May 05, 2017 | 11.90 | 11.90 | 10.45 | 11.80 | 1,453,107 | +1.65(+16.26%) |
May 04, 2017 | 10.35 | 10.35 | 9.950 | 10.15 | 166,639 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.45 | 10.15 | 10.30 | 226,915 | -0.25(-2.37%) |
May 02, 2017 | 10.60 | 10.65 | 10.40 | 10.55 | 219,349 | +0.00(+0.00%) |
May 01, 2017 | 10.50 | 10.65 | 10.25 | 10.55 | 361,110 | +0.10(+0.96%) |
Apr 28, 2017 | 10.55 | 10.55 | 10.35 | 10.45 | 253,223 | -0.10(-0.95%) |
Apr 27, 2017 | 10.45 | 10.60 | 10.25 | 10.55 | 224,791 | +0.08(+0.72%) |
Apr 26, 2017 | 10.50 | 10.55 | 10.40 | 10.47 | 249,145 | -0.03(-0.24%) |
Apr 25, 2017 | 10.20 | 10.50 | 10.20 | 10.50 | 208,659 | +0.15(+1.45%) |
Apr 24, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 264,098 | +0.05(+0.49%) |
Apr 21, 2017 | 10.25 | 10.38 | 10.15 | 10.30 | 367,934 | +0.05(+0.49%) |
Apr 20, 2017 | 10.15 | 10.35 | 10.03 | 10.25 | 192,473 | +0.15(+1.49%) |
Apr 19, 2017 | 10.00 | 10.20 | 10.00 | 10.10 | 395,940 | +0.15(+1.51%) |
Apr 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 355,485 | -0.25(-2.45%) |
Apr 17, 2017 | 10.00 | 10.25 | 9.850 | 10.20 | 307,998 | +0.30(+3.03%) |
Apr 13, 2017 | 10.20 | 10.20 | 9.900 | 9.900 | 275,653 | -0.30(-2.94%) |
Apr 12, 2017 | 10.30 | 10.35 | 10.15 | 10.20 | 177,633 | -0.10(-0.97%) |
Apr 11, 2017 | 10.20 | 10.35 | 10.20 | 10.30 | 215,029 | +0.05(+0.49%) |
Apr 10, 2017 | 9.950 | 10.40 | 9.950 | 10.25 | 295,735 | +0.30(+3.02%) |
Apr 07, 2017 | 10.10 | 10.20 | 9.825 | 9.950 | 440,077 | -0.15(-1.49%) |
Apr 06, 2017 | 9.950 | 10.25 | 9.925 | 10.10 | 650,546 | +0.15(+1.51%) |
Apr 05, 2017 | 10.30 | 10.50 | 9.850 | 9.950 | 412,182 | -0.35(-3.40%) |
Apr 04, 2017 | 10.35 | 10.35 | 10.05 | 10.30 | 326,119 | -0.05(-0.48%) |
Apr 03, 2017 | 10.50 | 10.50 | 10.25 | 10.35 | 242,059 | -0.10(-0.96%) |
Mar 31, 2017 | 10.10 | 10.50 | 10.10 | 10.45 | 581,984 | +0.30(+2.96%) |
Mar 30, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 424,033 | -0.05(-0.49%) |
Mar 29, 2017 | 9.750 | 10.30 | 9.750 | 10.20 | 711,174 | +0.35(+3.55%) |
Mar 28, 2017 | 9.850 | 9.950 | 9.750 | 9.850 | 189,707 | -0.05(-0.51%) |
Mar 27, 2017 | 9.900 | 10.00 | 9.825 | 9.900 | 364,657 | -0.05(-0.50%) |
Mar 24, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 224,107 | -0.10(-1.00%) |
Mar 23, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 190,090 | +0.05(+0.50%) |
Mar 22, 2017 | 9.950 | 10.15 | 9.850 | 10.00 | 292,839 | -0.05(-0.50%) |
Mar 21, 2017 | 10.45 | 10.46 | 10.00 | 10.05 | 492,141 | -0.35(-3.37%) |
Mar 20, 2017 | 10.50 | 10.50 | 10.30 | 10.40 | 915,692 | -0.10(-0.95%) |
Mar 17, 2017 | 10.10 | 10.50 | 9.950 | 10.50 | 520,334 | +0.35(+3.45%) |
Mar 16, 2017 | 9.950 | 10.15 | 9.750 | 10.15 | 336,645 | +0.25(+2.53%) |
Mar 15, 2017 | 9.850 | 9.900 | 9.650 | 9.900 | 202,766 | +0.10(+1.02%) |
Mar 14, 2017 | 9.600 | 9.800 | 9.410 | 9.800 | 259,074 | +0.10(+1.03%) |
Mar 13, 2017 | 9.500 | 9.750 | 9.500 | 9.700 | 226,056 | +0.20(+2.11%) |
Mar 10, 2017 | 9.500 | 9.650 | 9.450 | 9.500 | 249,705 | +0.05(+0.53%) |
Mar 09, 2017 | 9.450 | 9.500 | 9.275 | 9.450 | 270,854 | +0.05(+0.53%) |
Mar 08, 2017 | 10.00 | 10.00 | 9.250 | 9.400 | 470,955 | +0.40(+4.44%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.850 | 9.000 | 213,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.100 | 9.200 | 8.875 | 9.000 | 348,593 | -0.10(-1.10%) |
Mar 03, 2017 | 9.300 | 9.400 | 9.050 | 9.100 | 222,910 | -0.20(-2.15%) |
Mar 02, 2017 | 9.300 | 9.325 | 9.100 | 9.300 | 478,751 | -0.05(-0.53%) |