Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.00(-0.03%) | |
Dec 28, 2017 | 10.60 | 10.60 | 10.50 | 10.53 | 52,785 | +0.03(+0.27%) |
Dec 27, 2017 | 10.55 | 10.55 | 10.45 | 10.50 | 36,389 | +0.00(+0.00%) |
Dec 26, 2017 | 10.50 | 10.55 | 10.40 | 10.50 | 76,495 | -0.05(-0.47%) |
Dec 22, 2017 | 10.60 | 10.60 | 10.51 | 10.55 | 43,807 | +0.00(+0.00%) |
Dec 21, 2017 | 10.55 | 10.60 | 10.46 | 10.55 | 50,377 | -0.07(-0.71%) |
Dec 20, 2017 | 10.60 | 10.65 | 10.50 | 10.62 | 45,010 | -0.03(-0.23%) |
Dec 19, 2017 | 10.65 | 10.65 | 10.55 | 10.65 | 42,773 | +0.05(+0.47%) |
Dec 18, 2017 | 10.65 | 10.73 | 10.50 | 10.60 | 112,873 | -0.10(-0.93%) |
Dec 15, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 14,230 | +0.00(+0.00%) |
Dec 14, 2017 | 10.75 | 10.80 | 10.70 | 10.70 | 22,404 | -0.05(-0.47%) |
Dec 13, 2017 | 10.60 | 10.79 | 10.60 | 10.75 | 38,658 | +0.10(+0.94%) |
Dec 12, 2017 | 10.60 | 10.75 | 10.40 | 10.65 | 101,965 | +0.00(+0.00%) |
Dec 11, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 77,068 | -0.15(-1.39%) |
Dec 08, 2017 | 10.65 | 10.85 | 10.55 | 10.80 | 33,328 | +0.20(+1.89%) |
Dec 07, 2017 | 10.75 | 10.80 | 10.60 | 10.60 | 28,461 | -0.15(-1.40%) |
Dec 06, 2017 | 10.81 | 10.90 | 10.75 | 10.75 | 43,823 | -0.10(-0.92%) |
Dec 05, 2017 | 10.85 | 10.95 | 10.75 | 10.85 | 27,774 | -0.05(-0.46%) |
Dec 04, 2017 | 10.90 | 10.95 | 10.90 | 10.90 | 17,180 | +0.05(+0.46%) |
Dec 01, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 21,382 | +0.00(+0.00%) |
Nov 30, 2017 | 10.85 | 10.95 | 10.80 | 10.85 | 11,311 | -0.05(-0.46%) |
Nov 29, 2017 | 10.80 | 11.00 | 10.80 | 10.90 | 32,670 | +0.10(+0.93%) |
Nov 28, 2017 | 10.80 | 10.85 | 10.60 | 10.80 | 76,864 | +0.00(+0.00%) |
Nov 27, 2017 | 10.90 | 10.90 | 10.80 | 10.80 | 39,152 | -0.10(-0.92%) |
Nov 24, 2017 | 10.80 | 11.05 | 10.80 | 10.90 | 18,267 | +0.10(+0.93%) |
Nov 22, 2017 | 10.80 | 10.95 | 10.80 | 10.80 | 42,183 | -0.05(-0.46%) |
Nov 21, 2017 | 10.75 | 10.90 | 10.75 | 10.85 | 63,022 | +0.05(+0.46%) |
Nov 20, 2017 | 10.70 | 10.90 | 10.65 | 10.80 | 82,705 | +0.15(+1.41%) |
Nov 17, 2017 | 10.70 | 10.75 | 10.50 | 10.65 | 57,157 | +0.05(+0.47%) |
Nov 16, 2017 | 10.65 | 10.50 | 10.60 | 24,412 | +0.10(+0.95%) | |
Nov 15, 2017 | 10.40 | 10.50 | 10.35 | 10.50 | 29,056 | +0.00(+0.00%) |
Nov 14, 2017 | 10.50 | 10.60 | 10.35 | 10.50 | 105,623 | +0.05(+0.48%) |
Nov 13, 2017 | 10.60 | 10.70 | 10.40 | 10.45 | 51,986 | -0.15(-1.42%) |
Nov 10, 2017 | 10.70 | 10.70 | 10.60 | 10.60 | 57,020 | -0.05(-0.47%) |
Nov 09, 2017 | 10.65 | 10.75 | 10.60 | 10.65 | 57,475 | -0.10(-0.93%) |
Nov 08, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 55,248 | +0.00(+0.00%) |
Nov 07, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 45,551 | +0.00(+0.00%) |
Nov 06, 2017 | 10.70 | 10.75 | 10.65 | 10.75 | 81,761 | +0.00(+0.00%) |
Nov 03, 2017 | 10.70 | 10.80 | 10.65 | 10.75 | 47,790 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.10 | 10.60 | 10.75 | 83,585 | -0.30(-2.71%) |
Nov 01, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 63,597 | +0.00(+0.00%) |
Oct 31, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 87,511 | -0.05(-0.45%) |
Oct 30, 2017 | 11.05 | 11.15 | 11.05 | 11.10 | 51,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.15 | 11.25 | 11.05 | 11.10 | 74,136 | -0.10(-0.89%) |
Oct 26, 2017 | 11.20 | 11.30 | 11.15 | 11.20 | 44,546 | +0.00(+0.00%) |
Oct 25, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 37,178 | -0.10(-0.88%) |
Oct 24, 2017 | 11.40 | 11.45 | 11.30 | 11.30 | 22,121 | -0.05(-0.44%) |
Oct 23, 2017 | 11.25 | 11.35 | 11.22 | 11.35 | 32,368 | +0.00(+0.00%) |
Oct 20, 2017 | 11.20 | 11.40 | 11.20 | 11.35 | 53,636 | +0.05(+0.44%) |
Oct 19, 2017 | 11.40 | 11.55 | 11.25 | 11.30 | 64,987 | -0.10(-0.88%) |
Oct 18, 2017 | 11.40 | 11.55 | 11.40 | 11.40 | 27,407 | +0.00(+0.00%) |
Oct 17, 2017 | 11.55 | 11.55 | 11.35 | 11.40 | 42,718 | -0.10(-0.87%) |
Oct 16, 2017 | 11.50 | 11.50 | 11.40 | 11.50 | 38,476 | +0.05(+0.44%) |
Oct 13, 2017 | 11.40 | 11.45 | 11.35 | 11.45 | 30,281 | +0.05(+0.44%) |
Oct 12, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 24,096 | +0.00(+0.00%) |
Oct 11, 2017 | 11.50 | 11.50 | 11.35 | 11.40 | 36,650 | -0.10(-0.87%) |
Oct 10, 2017 | 11.55 | 11.57 | 11.40 | 11.50 | 41,205 | +0.00(+0.00%) |
Oct 09, 2017 | 11.45 | 11.65 | 11.40 | 11.50 | 45,777 | +0.05(+0.44%) |
Oct 06, 2017 | 11.45 | 11.60 | 11.40 | 11.45 | 23,414 | -0.05(-0.43%) |
Oct 05, 2017 | 11.45 | 11.65 | 11.45 | 11.50 | 32,415 | +0.00(+0.00%) |
Oct 04, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 39,294 | -0.05(-0.43%) |
Oct 03, 2017 | 11.41 | 11.60 | 11.40 | 11.55 | 49,633 | +0.15(+1.32%) |
Oct 02, 2017 | 11.55 | 11.55 | 11.35 | 11.40 | 55,461 | -0.10(-0.87%) |
Sep 29, 2017 | 11.45 | 11.55 | 11.40 | 11.50 | 35,735 | +0.05(+0.44%) |
Sep 28, 2017 | 11.50 | 11.60 | 11.45 | 11.45 | 47,649 | -0.18(-1.51%) |
Sep 27, 2017 | 11.65 | 11.75 | 11.55 | 11.62 | 30,067 | +0.03(+0.22%) |
Sep 26, 2017 | 11.45 | 11.65 | 11.45 | 11.60 | 45,446 | +0.10(+0.87%) |
Sep 25, 2017 | 11.65 | 11.70 | 11.40 | 11.50 | 42,548 | -0.10(-0.86%) |
Sep 22, 2017 | 11.30 | 11.65 | 11.23 | 11.60 | 50,591 | +0.30(+2.65%) |
Sep 21, 2017 | 11.35 | 11.40 | 11.11 | 11.30 | 40,717 | -0.15(-1.31%) |
Sep 20, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 42,066 | -0.05(-0.43%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.35 | 11.50 | 38,234 | +0.00(+0.00%) |
Sep 18, 2017 | 11.50 | 11.67 | 11.25 | 11.50 | 34,666 | -0.05(-0.43%) |
Sep 15, 2017 | 11.32 | 11.75 | 11.30 | 11.55 | 40,590 | +0.20(+1.76%) |
Sep 14, 2017 | 11.40 | 11.50 | 11.25 | 11.35 | 42,631 | -0.05(-0.44%) |
Sep 13, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 24,678 | +0.00(+0.00%) |
Sep 12, 2017 | 11.55 | 11.56 | 11.30 | 11.40 | 33,736 | -0.05(-0.44%) |
Sep 11, 2017 | 11.55 | 11.68 | 11.35 | 11.45 | 59,204 | -0.10(-0.87%) |
Sep 08, 2017 | 11.75 | 11.75 | 11.50 | 11.55 | 31,678 | -0.15(-1.28%) |
Sep 07, 2017 | 11.70 | 11.75 | 11.70 | 11.70 | 13,245 | +0.00(+0.00%) |
Sep 06, 2017 | 11.80 | 11.80 | 11.70 | 11.70 | 26,221 | -0.05(-0.43%) |
Sep 05, 2017 | 11.95 | 11.95 | 11.70 | 11.75 | 42,638 | -0.15(-1.26%) |
Sep 01, 2017 | 11.40 | 11.95 | 11.40 | 11.90 | 70,421 | +0.50(+4.39%) |
Aug 31, 2017 | 11.35 | 11.50 | 11.35 | 11.40 | 78,216 | +0.05(+0.44%) |
Aug 30, 2017 | 11.50 | 11.60 | 11.40 | 11.35 | 49,563 | -0.05(-0.44%) |
Aug 29, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 47,080 | -0.05(-0.44%) |
Aug 28, 2017 | 11.50 | 11.50 | 11.05 | 11.45 | 51,437 | -0.05(-0.43%) |
Aug 25, 2017 | 11.92 | 11.40 | 11.50 | 43,253 | -0.05(-0.43%) | |
Aug 24, 2017 | 11.50 | 11.60 | 11.40 | 11.55 | 58,012 | +0.05(+0.43%) |
Aug 23, 2017 | 11.50 | 11.60 | 11.35 | 11.50 | 82,532 | -0.10(-0.86%) |
Aug 22, 2017 | 11.85 | 11.90 | 11.55 | 11.60 | 25,758 | -0.25(-2.11%) |
Aug 21, 2017 | 11.70 | 12.05 | 11.70 | 11.85 | 37,889 | +0.15(+1.28%) |
Aug 18, 2017 | 11.80 | 11.82 | 11.65 | 11.70 | 46,146 | -0.10(-0.85%) |
Aug 17, 2017 | 11.80 | 11.90 | 11.78 | 11.80 | 28,770 | +0.00(+0.00%) |
Aug 16, 2017 | 11.80 | 11.85 | 11.75 | 11.80 | 34,333 | -0.05(-0.42%) |
Aug 15, 2017 | 11.90 | 11.95 | 11.80 | 11.85 | 32,365 | +0.00(+0.00%) |
Aug 14, 2017 | 11.90 | 12.04 | 11.85 | 11.85 | 36,756 | +0.00(+0.00%) |
Aug 11, 2017 | 12.00 | 12.05 | 11.85 | 11.85 | 39,463 | -0.15(-1.25%) |
Aug 10, 2017 | 12.00 | 12.06 | 11.95 | 12.00 | 34,934 | +0.00(+0.00%) |
Aug 09, 2017 | 12.00 | 12.35 | 11.85 | 12.00 | 60,841 | -0.15(-1.23%) |
Aug 08, 2017 | 12.55 | 12.65 | 12.35 | 12.15 | 143,024 | -0.50(-3.95%) |
Aug 07, 2017 | 12.60 | 12.66 | 12.55 | 12.65 | 41,163 | +0.05(+0.40%) |
Aug 04, 2017 | 12.60 | 12.90 | 12.60 | 12.60 | 38,049 | -0.05(-0.40%) |
Aug 03, 2017 | 12.70 | 12.75 | 12.60 | 12.65 | 27,647 | -0.10(-0.78%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.60 | 12.75 | 21,132 | +0.10(+0.79%) |
Aug 01, 2017 | 12.75 | 12.75 | 12.65 | 12.65 | 39,351 | -0.10(-0.78%) |
Jul 31, 2017 | 12.70 | 12.80 | 12.60 | 12.75 | 15,576 | +0.05(+0.39%) |
Jul 28, 2017 | 12.75 | 12.85 | 12.70 | 12.70 | 17,018 | -0.10(-0.78%) |
Jul 27, 2017 | 12.80 | 12.85 | 12.70 | 12.80 | 26,355 | -0.05(-0.39%) |
Jul 26, 2017 | 12.75 | 12.85 | 12.75 | 12.85 | 26,975 | +0.00(+0.00%) |
Jul 25, 2017 | 12.75 | 12.85 | 12.70 | 12.85 | 30,977 | +0.10(+0.78%) |
Jul 24, 2017 | 12.60 | 12.75 | 12.60 | 12.75 | 39,871 | +0.05(+0.39%) |
Jul 21, 2017 | 12.70 | 12.85 | 12.70 | 12.70 | 33,760 | -0.10(-0.78%) |
Jul 20, 2017 | 12.90 | 12.90 | 12.75 | 12.80 | 31,326 | -0.15(-1.16%) |
Jul 19, 2017 | 12.85 | 12.95 | 12.80 | 12.95 | 34,095 | +0.10(+0.78%) |
Jul 18, 2017 | 12.85 | 12.95 | 12.80 | 12.85 | 43,813 | -0.05(-0.39%) |
Jul 17, 2017 | 13.00 | 13.10 | 12.85 | 12.90 | 30,002 | -0.20(-1.53%) |
Jul 14, 2017 | 13.10 | 13.30 | 13.00 | 13.10 | 29,292 | +0.00(+0.00%) |
Jul 13, 2017 | 13.00 | 13.10 | 12.95 | 13.10 | 27,296 | +0.10(+0.77%) |
Jul 12, 2017 | 13.00 | 13.00 | 12.90 | 13.00 | 16,558 | +0.00(+0.00%) |
Jul 11, 2017 | 13.00 | 13.00 | 12.95 | 13.00 | 19,954 | +0.00(+0.00%) |
Jul 10, 2017 | 13.00 | 13.00 | 12.90 | 13.00 | 16,312 | +0.00(+0.00%) |
Jul 07, 2017 | 12.95 | 13.05 | 12.85 | 13.00 | 25,462 | +0.05(+0.39%) |
Jul 06, 2017 | 12.85 | 12.95 | 12.85 | 12.95 | 21,857 | +0.15(+1.17%) |
Jul 05, 2017 | 12.90 | 12.90 | 12.80 | 12.80 | 17,997 | -0.15(-1.16%) |
Jul 03, 2017 | 12.95 | 12.95 | 12.80 | 12.95 | 6,108 | +0.10(+0.78%) |
Jun 30, 2017 | 13.00 | 13.00 | 12.85 | 12.85 | 33,490 | -0.15(-1.15%) |
Jun 29, 2017 | 13.00 | 13.00 | 12.80 | 13.00 | 42,185 | +0.05(+0.39%) |
Jun 28, 2017 | 12.90 | 13.00 | 12.80 | 12.95 | 38,882 | +0.05(+0.39%) |
Jun 27, 2017 | 12.85 | 12.90 | 12.75 | 12.90 | 13,137 | +0.05(+0.39%) |
Jun 26, 2017 | 12.85 | 12.95 | 12.80 | 12.85 | 46,211 | +0.10(+0.78%) |
Jun 23, 2017 | 12.75 | 12.80 | 12.65 | 12.75 | 30,040 | +0.05(+0.39%) |
Jun 22, 2017 | 12.80 | 12.85 | 12.65 | 12.70 | 37,356 | -0.05(-0.39%) |
Jun 21, 2017 | 12.60 | 12.80 | 12.60 | 12.75 | 28,627 | +0.15(+1.19%) |
Jun 20, 2017 | 12.85 | 12.90 | 12.60 | 12.60 | 37,728 | -0.25(-1.95%) |
Jun 19, 2017 | 12.60 | 13.00 | 12.60 | 12.85 | 65,711 | +0.30(+2.39%) |
Jun 16, 2017 | 12.70 | 12.72 | 12.25 | 12.55 | 126,858 | -0.10(-0.79%) |
Jun 15, 2017 | 12.80 | 12.85 | 12.50 | 12.65 | 136,021 | -0.30(-2.32%) |
Jun 14, 2017 | 12.95 | 12.95 | 12.78 | 12.95 | 33,162 | +0.00(+0.00%) |
Jun 13, 2017 | 12.95 | 13.00 | 12.90 | 12.95 | 54,987 | -0.05(-0.38%) |
Jun 12, 2017 | 12.95 | 13.05 | 12.90 | 13.00 | 65,135 | +0.00(+0.00%) |
Jun 09, 2017 | 12.95 | 13.05 | 12.95 | 13.00 | 34,719 | +0.05(+0.39%) |
Jun 08, 2017 | 13.10 | 13.10 | 12.90 | 12.95 | 54,011 | -0.10(-0.77%) |
Jun 07, 2017 | 13.05 | 13.15 | 13.00 | 13.05 | 70,409 | +0.05(+0.38%) |
Jun 06, 2017 | 13.00 | 13.10 | 12.95 | 13.00 | 34,126 | +0.00(+0.00%) |
Jun 05, 2017 | 12.95 | 13.05 | 12.95 | 13.00 | 66,837 | +0.05(+0.39%) |
Jun 02, 2017 | 13.30 | 13.30 | 12.85 | 12.95 | 94,085 | -0.35(-2.63%) |
Jun 01, 2017 | 13.15 | 13.30 | 13.15 | 13.30 | 25,464 | +0.20(+1.53%) |
May 31, 2017 | 13.25 | 13.30 | 13.10 | 13.10 | 61,198 | -0.15(-1.13%) |
May 30, 2017 | 13.35 | 13.40 | 13.15 | 13.25 | 39,915 | -0.10(-0.75%) |
May 26, 2017 | 13.40 | 13.55 | 13.25 | 13.35 | 29,446 | +0.00(+0.00%) |
May 25, 2017 | 13.45 | 13.60 | 13.35 | 13.35 | 43,637 | -0.05(-0.37%) |
May 24, 2017 | 13.45 | 13.45 | 13.30 | 13.40 | 32,403 | +0.00(+0.00%) |
May 23, 2017 | 13.55 | 13.55 | 13.35 | 13.40 | 39,907 | -0.10(-0.74%) |
May 22, 2017 | 13.45 | 13.65 | 13.35 | 13.50 | 28,384 | +0.00(+0.00%) |
May 19, 2017 | 13.45 | 13.50 | 13.25 | 13.50 | 38,474 | +0.18(+1.31%) |
May 18, 2017 | 13.40 | 13.55 | 13.25 | 13.32 | 47,093 | -0.08(-0.56%) |
May 17, 2017 | 13.45 | 13.55 | 13.15 | 13.40 | 28,621 | -0.05(-0.37%) |
May 16, 2017 | 13.60 | 13.62 | 13.45 | 13.45 | 64,068 | -0.15(-1.10%) |
May 15, 2017 | 13.50 | 13.60 | 13.50 | 13.60 | 44,872 | +0.10(+0.74%) |
May 12, 2017 | 13.45 | 13.55 | 13.35 | 13.50 | 39,096 | +0.10(+0.75%) |
May 11, 2017 | 13.45 | 13.45 | 13.25 | 13.40 | 25,807 | -0.05(-0.37%) |
May 10, 2017 | 13.10 | 13.55 | 13.00 | 13.45 | 56,802 | +0.45(+3.46%) |
May 09, 2017 | 13.35 | 13.35 | 12.90 | 13.00 | 60,020 | -0.30(-2.26%) |
May 08, 2017 | 13.30 | 13.30 | 13.15 | 13.30 | 39,015 | +0.05(+0.38%) |
May 05, 2017 | 13.25 | 13.35 | 13.10 | 13.25 | 50,084 | +0.10(+0.76%) |
May 04, 2017 | 13.60 | 13.60 | 13.10 | 13.15 | 87,423 | -0.45(-3.31%) |
May 03, 2017 | 13.45 | 13.60 | 13.25 | 13.60 | 88,835 | +0.20(+1.49%) |
May 02, 2017 | 13.45 | 13.45 | 13.25 | 13.40 | 36,662 | +0.05(+0.37%) |
May 01, 2017 | 13.45 | 13.45 | 13.25 | 13.35 | 47,994 | -0.05(-0.37%) |
Apr 28, 2017 | 13.50 | 13.50 | 13.15 | 13.40 | 74,107 | -0.05(-0.37%) |
Apr 27, 2017 | 13.55 | 13.75 | 13.35 | 13.45 | 65,944 | -0.05(-0.37%) |
Apr 26, 2017 | 13.05 | 13.50 | 13.00 | 13.50 | 108,920 | +0.45(+3.45%) |
Apr 25, 2017 | 13.45 | 13.50 | 12.90 | 13.05 | 208,738 | -0.35(-2.61%) |
Apr 24, 2017 | 13.65 | 13.65 | 13.30 | 13.40 | 74,611 | -0.10(-0.74%) |
Apr 21, 2017 | 13.65 | 13.65 | 13.32 | 13.50 | 59,477 | +0.00(+0.00%) |
Apr 20, 2017 | 13.45 | 13.50 | 13.35 | 13.50 | 38,168 | +0.15(+1.12%) |
Apr 19, 2017 | 13.70 | 13.70 | 13.30 | 13.35 | 35,089 | -0.25(-1.84%) |
Apr 18, 2017 | 13.60 | 13.75 | 13.55 | 13.60 | 92,599 | +0.00(+0.00%) |
Apr 17, 2017 | 13.75 | 13.79 | 13.55 | 13.60 | 45,949 | -0.10(-0.73%) |
Apr 13, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 48,545 | +0.00(+0.00%) |
Apr 12, 2017 | 13.80 | 13.80 | 13.60 | 13.70 | 32,052 | +0.00(+0.00%) |
Apr 11, 2017 | 13.85 | 13.85 | 13.65 | 13.70 | 56,139 | -0.10(-0.72%) |
Apr 10, 2017 | 13.80 | 13.85 | 13.75 | 13.80 | 62,100 | +0.05(+0.36%) |
Apr 07, 2017 | 13.75 | 13.80 | 13.65 | 13.75 | 48,561 | +0.05(+0.36%) |
Apr 06, 2017 | 13.80 | 13.85 | 13.50 | 13.70 | 60,380 | +0.00(+0.00%) |
Apr 05, 2017 | 13.90 | 13.95 | 13.61 | 13.70 | 41,737 | -0.10(-0.72%) |
Apr 04, 2017 | 13.90 | 13.90 | 13.70 | 13.80 | 60,462 | +0.00(+0.00%) |
Apr 03, 2017 | 13.90 | 13.90 | 13.70 | 13.80 | 107,079 | +0.05(+0.36%) |
Mar 31, 2017 | 13.85 | 13.85 | 13.70 | 13.75 | 66,401 | +0.00(+0.00%) |
Mar 30, 2017 | 13.80 | 14.10 | 13.75 | 13.75 | 118,607 | -0.05(-0.36%) |
Mar 29, 2017 | 13.40 | 13.80 | 13.25 | 13.80 | 95,584 | +0.40(+2.99%) |
Mar 28, 2017 | 13.25 | 13.40 | 13.15 | 13.40 | 50,185 | +0.20(+1.52%) |
Mar 27, 2017 | 13.25 | 13.35 | 13.10 | 13.20 | 32,680 | -0.10(-0.75%) |
Mar 24, 2017 | 13.40 | 13.45 | 13.15 | 13.30 | 38,669 | -0.05(-0.37%) |
Mar 23, 2017 | 13.45 | 13.70 | 13.25 | 13.35 | 52,806 | +0.05(+0.38%) |
Mar 22, 2017 | 13.35 | 13.38 | 13.25 | 13.30 | 42,848 | +0.00(+0.00%) |
Mar 21, 2017 | 13.50 | 13.50 | 13.10 | 13.30 | 74,120 | -0.20(-1.48%) |
Mar 20, 2017 | 13.55 | 13.55 | 13.45 | 13.50 | 45,141 | +0.00(+0.00%) |
Mar 17, 2017 | 13.45 | 13.60 | 13.40 | 13.50 | 84,359 | +0.05(+0.37%) |
Mar 16, 2017 | 13.45 | 13.60 | 13.35 | 13.45 | 71,326 | +0.10(+0.75%) |
Mar 15, 2017 | 13.10 | 13.70 | 13.10 | 13.35 | 130,286 | +0.25(+1.91%) |
Mar 14, 2017 | 13.15 | 13.30 | 12.95 | 13.10 | 221,352 | +0.00(+0.00%) |
Mar 13, 2017 | 12.85 | 13.15 | 12.78 | 13.10 | 141,324 | +0.40(+3.15%) |
Mar 10, 2017 | 12.90 | 12.90 | 12.55 | 12.70 | 106,934 | -0.10(-0.78%) |
Mar 09, 2017 | 13.25 | 13.38 | 12.45 | 12.80 | 181,938 | -0.35(-2.66%) |
Mar 08, 2017 | 13.10 | 13.30 | 13.00 | 13.15 | 128,818 | +0.08(+0.57%) |
Mar 07, 2017 | 12.80 | 13.07 | 12.80 | 13.07 | 33,897 | +0.22(+1.75%) |
Mar 06, 2017 | 12.80 | 13.05 | 12.65 | 12.85 | 66,660 | -0.25(-1.91%) |
Mar 03, 2017 | 13.00 | 13.10 | 12.90 | 13.10 | 55,519 | +0.10(+0.77%) |
Mar 02, 2017 | 12.90 | 13.10 | 12.70 | 13.00 | 148,734 | +0.20(+1.56%) |
Mar 01, 2017 | 12.85 | 12.95 | 12.80 | 12.80 | 43,220 | -0.20(-1.54%) |
Feb 28, 2017 | 12.95 | 13.14 | 12.75 | 13.00 | 91,355 | +0.10(+0.78%) |
Feb 27, 2017 | 12.95 | 12.95 | 12.75 | 12.90 | 34,893 | -0.05(-0.39%) |
Feb 24, 2017 | 12.80 | 12.95 | 12.75 | 12.95 | 48,577 | +0.10(+0.78%) |
Feb 23, 2017 | 12.80 | 12.90 | 12.60 | 12.85 | 51,342 | +0.10(+0.78%) |
Feb 22, 2017 | 12.65 | 12.75 | 12.60 | 12.75 | 34,779 | +0.15(+1.19%) |
Feb 21, 2017 | 12.72 | 12.75 | 12.55 | 12.60 | 82,195 | -0.05(-0.40%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | -0.15(-1.17%) | |
Feb 16, 2017 | 12.80 | 12.85 | 12.50 | 12.80 | 74,770 | +0.00(+0.00%) |
Feb 15, 2017 | 12.85 | 12.90 | 12.75 | 12.80 | 41,535 | -0.05(-0.39%) |
Feb 14, 2017 | 12.80 | 12.85 | 12.80 | 12.85 | 57,649 | +0.10(+0.78%) |
Feb 13, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 69,355 | +0.00(+0.00%) |
Feb 10, 2017 | 12.65 | 12.75 | 12.65 | 12.75 | 39,601 | +0.15(+1.19%) |
Feb 09, 2017 | 12.70 | 12.70 | 12.60 | 12.60 | 56,456 | -0.10(-0.79%) |
Feb 08, 2017 | 12.70 | 12.70 | 12.55 | 12.70 | 46,683 | +0.10(+0.79%) |
Feb 07, 2017 | 12.65 | 12.70 | 12.50 | 12.60 | 26,804 | +0.05(+0.40%) |
Feb 06, 2017 | 12.55 | 12.65 | 12.40 | 12.55 | 40,822 | -0.15(-1.18%) |
Feb 03, 2017 | 12.60 | 12.75 | 12.55 | 12.70 | 59,604 | +0.15(+1.20%) |
Feb 02, 2017 | 12.35 | 12.65 | 12.25 | 12.55 | 50,851 | +0.10(+0.80%) |
Feb 01, 2017 | 12.45 | 12.55 | 12.35 | 12.45 | 52,799 | -0.05(-0.40%) |
Jan 31, 2017 | 12.55 | 12.55 | 12.40 | 12.50 | 33,274 | -0.03(-0.20%) |
Jan 30, 2017 | 12.45 | 12.60 | 12.35 | 12.53 | 28,909 | -0.07(-0.60%) |
Jan 27, 2017 | 12.68 | 12.70 | 12.50 | 12.60 | 53,116 | -0.10(-0.79%) |
Jan 26, 2017 | 12.65 | 12.70 | 12.55 | 12.70 | 33,876 | +0.00(+0.00%) |
Jan 25, 2017 | 12.40 | 12.70 | 12.40 | 12.70 | 35,913 | +0.25(+2.01%) |
Jan 24, 2017 | 12.45 | 12.65 | 12.45 | 12.45 | 26,913 | -0.10(-0.80%) |
Jan 23, 2017 | 12.20 | 12.55 | 12.10 | 12.55 | 45,814 | +0.40(+3.29%) |
Jan 20, 2017 | 12.45 | 12.50 | 11.85 | 12.15 | 117,899 | -0.35(-2.80%) |
Jan 19, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 32,310 | -0.20(-1.57%) |
Jan 18, 2017 | 12.85 | 12.85 | 12.55 | 12.70 | 68,354 | -0.05(-0.39%) |
Jan 17, 2017 | 12.75 | 12.80 | 12.65 | 12.75 | 63,219 | +0.01(+0.04%) |
Jan 13, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.05(-0.39%) | |
Jan 12, 2017 | 12.65 | 12.85 | 12.65 | 12.79 | 97,256 | +0.10(+0.75%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.60 | 12.70 | 71,963 | +0.10(+0.79%) |
Jan 10, 2017 | 12.60 | 12.75 | 12.60 | 12.60 | 54,954 | -0.10(-0.79%) |
Jan 09, 2017 | 12.70 | 12.70 | 12.55 | 12.70 | 43,804 | +0.10(+0.79%) |
Jan 06, 2017 | 12.65 | 12.70 | 12.58 | 12.60 | 46,562 | +0.00(+0.00%) |
Jan 05, 2017 | 12.45 | 12.65 | 12.35 | 12.60 | 71,046 | +0.20(+1.61%) |
Jan 04, 2017 | 11.95 | 12.40 | 11.91 | 12.40 | 136,783 | +0.50(+4.20%) |