Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.53 | 13.53 | 13.25 | 13.25 | 336 | -0.38(-2.75%) |
Feb 27, 2018 | 13.40 | 13.75 | 13.40 | 13.62 | 1,784 | +0.12(+0.93%) |
Feb 26, 2018 | 13.75 | 13.75 | 13.25 | 13.50 | 2,156 | -0.75(-5.26%) |
Feb 23, 2018 | 14.50 | 14.50 | 13.64 | 14.25 | 1,508 | +1.00(+7.55%) |
Feb 22, 2018 | 14.25 | 14.25 | 13.25 | 13.25 | 1,034 | -1.00(-7.02%) |
Feb 21, 2018 | 14.25 | 14.25 | 13.75 | 14.25 | 4,750 | +1.00(+7.55%) |
Feb 20, 2018 | 13.00 | 14.25 | 12.80 | 13.25 | 2,618 | -0.15(-1.10%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.30%) | |
Feb 15, 2018 | 14.50 | 14.50 | 13.50 | 14.00 | 3,884 | +0.50(+3.70%) |
Feb 14, 2018 | 16.09 | 16.09 | 12.00 | 13.50 | 11,742 | -2.50(-15.62%) |
Feb 13, 2018 | 15.75 | 16.23 | 13.98 | 16.00 | 13,973 | +1.00(+6.67%) |
Feb 12, 2018 | 13.00 | 15.00 | 12.76 | 15.00 | 4,001 | +2.03(+15.66%) |
Feb 09, 2018 | 12.75 | 13.00 | 12.75 | 12.97 | 786 | -0.03(-0.23%) |
Feb 08, 2018 | 13.24 | 13.24 | 13.00 | 13.00 | 1,001 | +0.25(+1.95%) |
Feb 07, 2018 | 12.50 | 13.07 | 12.50 | 12.75 | 347 | +0.00(+0.00%) |
Feb 06, 2018 | 12.50 | 12.81 | 12.25 | 12.75 | 3,292 | -0.50(-3.78%) |
Feb 05, 2018 | 13.38 | 13.38 | 13.25 | 672 | -0.12(-0.93%) | |
Feb 02, 2018 | 13.26 | 13.75 | 13.25 | 13.38 | 1,214 | -0.06(-0.45%) |
Feb 01, 2018 | 13.50 | 14.00 | 13.25 | 13.44 | 1,349 | +0.19(+1.40%) |
Jan 31, 2018 | 13.25 | 13.25 | 13.25 | 13.25 | 109 | +0.00(+0.00%) |
Jan 30, 2018 | 13.75 | 13.75 | 13.75 | 13.25 | 3,460 | -0.75(-5.36%) |
Jan 29, 2018 | 14.50 | 14.50 | 14.00 | 14.00 | 280 | +0.00(+0.00%) |
Jan 26, 2018 | 14.00 | 14.50 | 13.75 | 14.00 | 2,985 | -0.75(-5.08%) |
Jan 25, 2018 | 14.75 | 14.75 | 14.37 | 14.75 | 129 | +0.25(+1.72%) |
Jan 24, 2018 | 14.58 | 14.76 | 14.50 | 14.50 | 1,249 | -0.25(-1.69%) |
Jan 23, 2018 | 14.51 | 15.00 | 14.50 | 14.75 | 1,076 | +0.25(+1.72%) |
Jan 22, 2018 | 14.25 | 14.75 | 14.00 | 14.50 | 4,235 | +0.00(+0.00%) |
Jan 19, 2018 | 16.25 | 16.25 | 14.50 | 14.50 | 12,483 | -1.75(-10.77%) |
Jan 18, 2018 | 15.25 | 16.25 | 15.25 | 16.25 | 13,561 | +1.25(+8.33%) |
Jan 17, 2018 | 15.04 | 15.50 | 15.00 | 15.00 | 1,068 | -0.75(-4.76%) |
Jan 16, 2018 | 15.50 | 16.00 | 15.50 | 15.75 | 1,021 | +0.00(+0.00%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Jan 11, 2018 | 16.50 | 16.50 | 15.77 | 15.90 | 712 | -0.10(-0.62%) |
Jan 10, 2018 | 16.00 | 16.25 | 16.00 | 16.00 | 4,954 | +0.00(+0.00%) |
Jan 09, 2018 | 16.75 | 17.50 | 16.00 | 16.00 | 5,802 | -0.23(-1.39%) |
Jan 08, 2018 | 16.50 | 16.50 | 15.75 | 16.23 | 8,483 | +0.47(+2.98%) |
Jan 05, 2018 | 15.50 | 17.75 | 15.00 | 15.76 | 22,814 | +0.51(+3.31%) |
Jan 04, 2018 | 15.00 | 15.25 | 15.00 | 15.25 | 1,672 | +0.28(+1.90%) |
Jan 03, 2018 | 15.00 | 15.00 | 14.79 | 14.97 | 366 | +0.22(+1.46%) |
Jan 02, 2018 | 15.00 | 14.42 | 14.75 | 1,799 | +0.33(+2.29%) | |
Dec 29, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.37(-2.53%) | |
Dec 28, 2017 | 14.72 | 15.08 | 14.72 | 14.79 | 520 | +0.29(+2.03%) |
Dec 27, 2017 | 15.25 | 15.25 | 13.75 | 14.50 | 2,157 | -0.41(-2.74%) |
Dec 26, 2017 | 14.50 | 14.91 | 14.50 | 14.91 | 651 | +0.41(+2.82%) |
Dec 22, 2017 | 14.00 | 14.50 | 13.75 | 14.50 | 3,687 | +1.00(+7.41%) |
Dec 21, 2017 | 13.50 | 13.68 | 13.50 | 13.50 | 949 | +0.18(+1.38%) |
Dec 20, 2017 | 13.28 | 13.32 | 13.28 | 13.32 | 211 | +0.00(+0.00%) |
Dec 19, 2017 | 13.25 | 13.59 | 13.25 | 13.32 | 1,237 | -0.36(-2.66%) |
Dec 18, 2017 | 13.50 | 13.68 | 13.50 | 13.68 | 125 | +0.18(+1.34%) |
Dec 15, 2017 | 13.25 | 13.50 | 13.25 | 13.50 | 153 | -0.25(-1.82%) |
Dec 14, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 43 | +0.50(+3.77%) |
Dec 13, 2017 | 13.50 | 13.50 | 13.25 | 13.25 | 1,840 | -0.25(-1.85%) |
Dec 12, 2017 | 13.75 | 13.75 | 13.38 | 13.50 | 1,768 | +0.37(+2.79%) |
Dec 11, 2017 | 13.50 | 13.50 | 13.13 | 13.13 | 136 | -0.36(-2.68%) |
Dec 08, 2017 | 13.12 | 13.50 | 13.00 | 13.49 | 2,913 | +0.26(+1.98%) |
Dec 07, 2017 | 13.23 | 13.23 | 13.23 | 13.23 | 44 | +0.48(+3.79%) |
Dec 06, 2017 | 13.25 | 13.25 | 12.75 | 12.75 | 1,265 | -0.75(-5.56%) |
Dec 05, 2017 | 13.75 | 13.75 | 13.00 | 13.50 | 6,330 | -0.12(-0.92%) |
Dec 04, 2017 | 13.00 | 13.00 | 12.92 | 13.62 | 12,813 | +1.00(+7.92%) |
Dec 01, 2017 | 12.25 | 12.75 | 12.25 | 12.62 | 2,458 | +0.11(+0.86%) |
Nov 30, 2017 | 12.50 | 12.52 | 12.50 | 12.52 | 105 | -0.23(-1.82%) |
Nov 29, 2017 | 12.50 | 12.75 | 12.50 | 12.75 | 885 | +0.00(+0.00%) |
Nov 28, 2017 | 12.57 | 12.75 | 12.57 | 12.75 | 492 | +0.25(+2.00%) |
Nov 27, 2017 | 12.75 | 12.75 | 12.50 | 12.50 | 53 | -0.25(-1.96%) |
Nov 24, 2017 | 12.50 | 12.75 | 12.50 | 12.75 | 129 | +0.25(+2.00%) |
Nov 22, 2017 | 12.25 | 12.75 | 12.25 | 12.50 | 2,145 | +0.25(+2.04%) |
Nov 21, 2017 | 12.92 | 13.00 | 12.25 | 12.25 | 3,230 | -0.50(-3.92%) |
Nov 20, 2017 | 12.25 | 12.75 | 12.25 | 12.75 | 499 | +0.75(+6.25%) |
Nov 17, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 2,128 | -0.25(-2.04%) |
Nov 16, 2017 | 12.50 | 12.75 | 12.25 | 12.25 | 988 | -0.50(-3.92%) |
Nov 15, 2017 | 13.50 | 13.50 | 12.71 | 12.75 | 1,274 | -0.25(-1.92%) |
Nov 14, 2017 | 14.00 | 14.00 | 12.75 | 13.00 | 3,783 | +0.50(+4.00%) |
Nov 13, 2017 | 12.25 | 12.74 | 12.25 | 12.50 | 599 | +0.50(+4.17%) |
Nov 10, 2017 | 12.50 | 12.99 | 12.00 | 12.00 | 2,939 | -0.50(-4.00%) |
Nov 09, 2017 | 12.00 | 13.15 | 12.00 | 12.50 | 1,594 | +0.00(+0.00%) |
Nov 08, 2017 | 12.25 | 12.50 | 12.00 | 12.50 | 2,736 | +0.50(+4.17%) |
Nov 07, 2017 | 11.99 | 12.25 | 11.88 | 12.00 | 7,849 | +0.25(+2.12%) |
Nov 06, 2017 | 12.00 | 12.08 | 11.56 | 11.75 | 1,300 | +0.00(+0.00%) |
Nov 03, 2017 | 11.75 | 11.79 | 11.75 | 11.75 | 1,170 | +0.00(+0.00%) |
Nov 02, 2017 | 12.50 | 12.50 | 11.75 | 11.75 | 1,589 | -0.25(-2.08%) |
Nov 01, 2017 | 12.49 | 13.50 | 12.00 | 12.00 | 6,836 | -0.25(-2.04%) |
Oct 31, 2017 | 11.75 | 12.50 | 11.50 | 12.25 | 11,102 | +0.50(+4.26%) |
Oct 30, 2017 | 12.50 | 12.50 | 11.50 | 11.75 | 3,341 | -0.50(-4.08%) |
Oct 27, 2017 | 12.00 | 13.25 | 11.75 | 12.25 | 7,982 | +0.25(+2.08%) |
Oct 26, 2017 | 11.75 | 12.00 | 11.28 | 12.00 | 7,463 | +0.25(+2.12%) |
Oct 25, 2017 | 11.75 | 12.00 | 11.25 | 11.75 | 5,807 | +0.00(+0.00%) |
Oct 24, 2017 | 12.00 | 12.50 | 11.50 | 11.75 | 13,992 | -0.25(-2.08%) |
Oct 23, 2017 | 11.75 | 14.50 | 10.75 | 12.00 | 122,755 | +0.75(+6.66%) |
Oct 20, 2017 | 11.25 | 11.50 | 11.25 | 11.25 | 850 | +0.25(+2.27%) |
Oct 19, 2017 | 11.00 | 11.25 | 11.00 | 11.00 | 789 | +0.00(+0.00%) |
Oct 18, 2017 | 11.25 | 11.49 | 11.00 | 11.00 | 1,365 | +0.25(+2.33%) |
Oct 17, 2017 | 11.25 | 11.25 | 10.75 | 10.75 | 2,007 | -0.50(-4.45%) |
Oct 16, 2017 | 12.00 | 12.00 | 11.25 | 11.25 | 908 | -0.74(-6.21%) |
Oct 13, 2017 | 11.27 | 11.99 | 11.27 | 11.99 | 902 | +0.49(+4.30%) |
Oct 12, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 5,535 | -0.39(-3.32%) |
Oct 11, 2017 | 12.04 | 12.22 | 11.75 | 11.89 | 1,727 | -0.36(-2.90%) |
Oct 10, 2017 | 12.00 | 12.25 | 12.00 | 12.25 | 2,252 | +0.08(+0.64%) |
Oct 09, 2017 | 11.75 | 12.17 | 11.75 | 12.17 | 974 | +0.42(+3.60%) |
Oct 06, 2017 | 11.95 | 11.95 | 11.75 | 11.75 | 659 | +0.00(+0.00%) |
Oct 05, 2017 | 12.15 | 12.50 | 11.75 | 11.75 | 5,143 | -0.75(-6.00%) |
Oct 04, 2017 | 12.25 | 12.50 | 11.75 | 12.50 | 5,714 | +0.75(+6.38%) |
Oct 03, 2017 | 11.50 | 12.12 | 11.50 | 11.75 | 4,830 | +0.25(+2.17%) |
Oct 02, 2017 | 11.50 | 11.75 | 11.25 | 11.50 | 3,594 | +0.19(+1.66%) |
Sep 29, 2017 | 10.75 | 11.50 | 10.75 | 11.31 | 3,350 | +0.06(+0.56%) |
Sep 28, 2017 | 12.25 | 12.25 | 10.50 | 11.25 | 12,165 | -0.15(-1.28%) |
Sep 27, 2017 | 15.00 | 15.75 | 11.25 | 11.40 | 33,694 | -1.32(-10.41%) |
Sep 26, 2017 | 12.25 | 12.75 | 12.14 | 12.72 | 1,083 | +0.72(+6.00%) |
Sep 25, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 1,263 | -0.50(-4.00%) |
Sep 22, 2017 | 12.00 | 12.50 | 12.00 | 12.50 | 230 | +0.48(+3.96%) |
Sep 21, 2017 | 12.75 | 12.75 | 12.00 | 12.02 | 282 | -0.23(-1.84%) |
Sep 20, 2017 | 13.00 | 13.00 | 12.00 | 12.25 | 443 | +0.25(+2.08%) |
Sep 18, 2017 | 12.00 | 12.00 | 12.00 | 7 | +0.00(+0.00%) | |
Sep 15, 2017 | 12.50 | 13.00 | 12.00 | 12.00 | 2,399 | -0.75(-5.88%) |
Sep 14, 2017 | 12.50 | 12.75 | 12.25 | 12.75 | 190 | -0.25(-1.92%) |
Sep 13, 2017 | 12.50 | 13.00 | 12.00 | 13.00 | 3,083 | +0.25(+1.96%) |
Sep 12, 2017 | 12.75 | 12.88 | 12.75 | 12.75 | 485 | -0.25(-1.92%) |
Sep 11, 2017 | 12.49 | 13.00 | 12.49 | 13.00 | 189 | +0.50(+4.00%) |
Sep 08, 2017 | 12.75 | 13.00 | 12.50 | 12.50 | 400 | +0.50(+4.17%) |
Sep 07, 2017 | 12.75 | 13.00 | 12.00 | 12.00 | 590 | -0.50(-4.00%) |
Sep 06, 2017 | 12.25 | 13.00 | 12.25 | 12.50 | 197 | -0.50(-3.85%) |
Sep 05, 2017 | 11.77 | 13.00 | 11.77 | 13.00 | 359 | +0.50(+4.00%) |
Sep 01, 2017 | 12.25 | 12.50 | 12.25 | 12.50 | 94 | +0.25(+2.04%) |
Aug 31, 2017 | 12.50 | 13.00 | 12.25 | 12.25 | 852 | -0.25(-2.00%) |
Aug 28, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 167 | -0.25(-1.96%) |
Aug 24, 2017 | 13.00 | 13.00 | 12.75 | 12.75 | 642 | +0.00(+0.00%) |
Aug 23, 2017 | 12.75 | 12.94 | 12.75 | 12.75 | 698 | -0.26(-1.96%) |
Aug 22, 2017 | 13.50 | 13.50 | 13.01 | 13.01 | 138 | -0.49(-3.67%) |
Aug 21, 2017 | 13.00 | 13.50 | 13.00 | 13.50 | 854 | +0.50(+3.85%) |
Aug 18, 2017 | 13.00 | 13.00 | 12.89 | 13.00 | 135 | +0.25(+1.96%) |
Aug 17, 2017 | 12.50 | 13.00 | 12.26 | 12.75 | 1,710 | -0.48(-3.63%) |
Aug 15, 2017 | 13.23 | 13.23 | 13.23 | 0 | +0.48(+3.76%) | |
Aug 14, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 998 | +0.00(+0.00%) |
Aug 11, 2017 | 12.75 | 12.98 | 12.50 | 12.75 | 1,636 | -0.21(-1.64%) |
Aug 09, 2017 | 12.96 | 12.96 | 12.96 | 0 | -0.04(-0.29%) | |
Aug 08, 2017 | 13.25 | 13.25 | 12.99 | 13.00 | 681 | +0.25(+1.96%) |
Aug 07, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 80 | -0.75(-5.56%) |
Aug 04, 2017 | 13.75 | 13.75 | 13.03 | 13.50 | 1,370 | +0.50(+3.85%) |
Aug 03, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 103 | -0.25(-1.89%) |
Aug 02, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 1,389 | +0.25(+1.92%) |
Aug 01, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 3,877 | -0.25(-1.88%) |
Jul 31, 2017 | 13.50 | 13.50 | 13.25 | 13.25 | 97 | +0.00(+0.00%) |
Jul 28, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 999 | +0.50(+3.92%) |
Jul 27, 2017 | 13.00 | 13.00 | 12.75 | 12.75 | 3,246 | +0.25(+2.00%) |
Jul 26, 2017 | 13.25 | 13.50 | 12.50 | 12.50 | 1,040 | -0.25(-1.96%) |
Jul 25, 2017 | 13.25 | 13.50 | 12.75 | 12.75 | 2,171 | -0.50(-3.77%) |
Jul 24, 2017 | 13.00 | 13.25 | 13.00 | 13.25 | 2,400 | +0.00(+0.00%) |
Jul 21, 2017 | 13.00 | 13.25 | 13.00 | 13.25 | 1,626 | +0.00(+0.00%) |
Jul 20, 2017 | 13.00 | 13.00 | 13.25 | 2,592 | +0.25(+1.92%) | |
Jul 19, 2017 | 13.12 | 13.12 | 12.50 | 13.00 | 4,012 | +0.25(+1.96%) |
Jul 18, 2017 | 11.75 | 13.00 | 11.75 | 12.75 | 11,472 | +1.25(+10.87%) |
Jul 17, 2017 | 13.00 | 13.25 | 11.50 | 11.50 | 2,954 | -1.75(-13.21%) |
Jul 14, 2017 | 13.50 | 13.50 | 13.25 | 13.25 | 300 | +0.00(+0.00%) |
Jul 13, 2017 | 13.25 | 13.74 | 13.25 | 13.25 | 924 | +0.00(+0.00%) |
Jul 12, 2017 | 13.59 | 13.59 | 13.25 | 13.25 | 1,013 | +0.00(+0.00%) |
Jul 11, 2017 | 14.00 | 14.00 | 13.25 | 13.25 | 1,124 | -0.25(-1.85%) |
Jul 10, 2017 | 14.03 | 14.03 | 13.50 | 13.50 | 3,385 | -0.25(-1.82%) |
Jul 07, 2017 | 14.25 | 14.25 | 13.75 | 13.75 | 1,818 | -0.25(-1.79%) |
Jul 06, 2017 | 14.25 | 14.25 | 14.00 | 14.00 | 152 | +0.25(+1.81%) |
Jul 05, 2017 | 14.02 | 14.50 | 13.75 | 13.75 | 2,038 | -0.25(-1.78%) |
Jul 03, 2017 | 14.00 | 14.00 | 13.75 | 14.00 | 418 | +0.00(+0.00%) |
Jun 30, 2017 | 14.00 | 14.12 | 13.75 | 14.00 | 1,759 | -0.25(-1.75%) |
Jun 28, 2017 | 14.25 | 14.25 | 14.25 | 28 | +0.75(+5.56%) | |
Jun 27, 2017 | 14.17 | 14.48 | 13.50 | 13.50 | 2,283 | -0.25(-1.82%) |
Jun 26, 2017 | 14.00 | 14.00 | 13.50 | 13.75 | 3,419 | -0.25(-1.78%) |
Jun 21, 2017 | 14.00 | 14.00 | 14.00 | 4 | +0.25(+1.81%) | |
Jun 20, 2017 | 13.75 | 14.20 | 13.75 | 13.75 | 300 | -0.50(-3.51%) |
Jun 19, 2017 | 13.75 | 14.25 | 13.75 | 14.25 | 1,735 | +0.25(+1.79%) |
Jun 16, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 56 | +0.00(+0.00%) |
Jun 15, 2017 | 14.26 | 14.26 | 14.00 | 14.00 | 576 | -0.25(-1.75%) |
Jun 14, 2017 | 14.75 | 15.00 | 14.00 | 14.25 | 3,465 | -0.25(-1.72%) |
Jun 13, 2017 | 14.00 | 15.25 | 14.00 | 14.50 | 3,802 | +0.50(+3.57%) |
Jun 12, 2017 | 15.00 | 15.25 | 14.00 | 14.00 | 1,039 | -1.00(-6.67%) |
Jun 09, 2017 | 15.50 | 18.75 | 14.50 | 15.00 | 5,478 | -0.50(-3.23%) |
Jun 08, 2017 | 14.25 | 15.75 | 14.00 | 15.50 | 5,088 | +0.75(+5.08%) |
Jun 05, 2017 | 14.75 | 14.75 | 14.75 | 8 | +0.25(+1.72%) | |
Jun 02, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 406 | -0.75(-4.92%) |
Jun 01, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 54 | +0.50(+3.39%) |
May 31, 2017 | 14.76 | 15.25 | 14.54 | 14.75 | 894 | -0.25(-1.67%) |
May 30, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 597 | +0.38(+2.60%) |
May 26, 2017 | 15.00 | 15.00 | 14.62 | 14.62 | 228 | -0.38(-2.53%) |
May 25, 2017 | 14.53 | 15.00 | 14.53 | 15.00 | 2,608 | -0.00(-0.00%) |
May 24, 2017 | 15.25 | 15.50 | 15.00 | 15.00 | 2,747 | -0.50(-3.23%) |
May 23, 2017 | 15.32 | 15.50 | 15.32 | 15.50 | 100 | +0.17(+1.10%) |
May 22, 2017 | 15.50 | 15.50 | 15.33 | 15.33 | 72 | -0.16(-1.05%) |
May 19, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 221 | +0.16(+1.03%) |
May 18, 2017 | 15.25 | 15.34 | 15.25 | 15.34 | 532 | -0.16(-1.05%) |
May 17, 2017 | 15.50 | 15.50 | 15.00 | 15.50 | 1,931 | -0.04(-0.26%) |
May 16, 2017 | 15.25 | 15.58 | 15.25 | 15.54 | 690 | +0.04(+0.26%) |
May 15, 2017 | 16.25 | 16.25 | 15.50 | 15.50 | 1,814 | -0.25(-1.59%) |
May 12, 2017 | 15.25 | 16.00 | 15.25 | 15.75 | 1,579 | +0.25(+1.61%) |
May 11, 2017 | 15.25 | 15.71 | 15.25 | 15.50 | 902 | -0.25(-1.59%) |
May 10, 2017 | 15.50 | 15.75 | 15.25 | 15.75 | 642 | +0.00(+0.00%) |
May 09, 2017 | 16.00 | 16.00 | 15.55 | 15.75 | 2,050 | -0.50(-3.08%) |
May 08, 2017 | 15.50 | 17.23 | 15.50 | 16.25 | 4,813 | +0.25(+1.56%) |
May 05, 2017 | 16.00 | 16.00 | 15.50 | 16.00 | 256 | +0.00(+0.00%) |
May 04, 2017 | 15.25 | 16.00 | 15.25 | 16.00 | 243 | +0.00(+0.00%) |
May 03, 2017 | 15.50 | 16.00 | 15.50 | 16.00 | 2,894 | +0.25(+1.59%) |
May 02, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 83 | -0.25(-1.56%) |
May 01, 2017 | 16.00 | 16.00 | 15.50 | 16.00 | 2,818 | +0.00(+0.00%) |
Apr 28, 2017 | 14.75 | 16.00 | 14.75 | 16.00 | 2,772 | +1.50(+10.34%) |
Apr 27, 2017 | 14.50 | 14.92 | 14.50 | 14.50 | 1,606 | -0.25(-1.69%) |
Apr 26, 2017 | 15.00 | 15.00 | 14.50 | 14.75 | 3,860 | +0.00(+0.00%) |
Apr 25, 2017 | 14.25 | 15.25 | 14.25 | 14.75 | 9,754 | +0.50(+3.51%) |
Apr 24, 2017 | 14.50 | 14.75 | 13.75 | 14.25 | 2,276 | -0.25(-1.72%) |
Apr 21, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 428 | +0.00(+0.00%) |
Apr 20, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,443 | +0.00(+0.00%) |
Apr 19, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,878 | +0.18(+1.25%) |
Apr 18, 2017 | 14.25 | 14.49 | 14.25 | 14.32 | 945 | -0.18(-1.23%) |
Apr 17, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,683 | +0.25(+1.75%) |
Apr 13, 2017 | 14.25 | 14.37 | 14.25 | 14.25 | 336 | +0.00(+0.00%) |
Apr 12, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 538 | +0.00(+0.00%) |
Apr 11, 2017 | 14.50 | 14.50 | 14.25 | 14.25 | 6,725 | -0.25(-1.72%) |
Apr 10, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 61 | -0.25(-1.69%) |
Apr 07, 2017 | 14.75 | 14.75 | 14.25 | 14.75 | 1,745 | +0.05(+0.33%) |
Apr 06, 2017 | 14.00 | 15.00 | 14.00 | 14.70 | 5,002 | +0.58(+4.08%) |
Apr 05, 2017 | 14.00 | 14.12 | 14.00 | 14.12 | 240 | +0.12(+0.89%) |
Apr 04, 2017 | 14.25 | 14.25 | 14.00 | 14.00 | 3,934 | +0.25(+1.82%) |
Apr 03, 2017 | 14.00 | 14.47 | 13.75 | 13.75 | 225 | -0.50(-3.51%) |
Mar 31, 2017 | 14.00 | 14.50 | 14.00 | 14.25 | 191 | -0.25(-1.72%) |
Mar 30, 2017 | 14.46 | 14.50 | 14.00 | 14.50 | 1,515 | +0.50(+3.57%) |
Mar 29, 2017 | 14.00 | 14.50 | 14.00 | 14.00 | 2,486 | -0.00(-0.00%) |
Mar 28, 2017 | 14.00 | 14.45 | 14.00 | 14.00 | 437 | -0.21(-1.46%) |
Mar 27, 2017 | 14.47 | 14.47 | 14.21 | 14.21 | 320 | -0.54(-3.67%) |
Mar 24, 2017 | 14.00 | 14.95 | 13.75 | 14.75 | 3,118 | +0.75(+5.36%) |
Mar 23, 2017 | 12.75 | 14.00 | 12.75 | 14.00 | 7,412 | +1.00(+7.69%) |
Mar 22, 2017 | 16.00 | 16.00 | 12.75 | 13.00 | 7,193 | -1.50(-10.34%) |
Mar 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Mar 17, 2017 | 15.00 | 15.00 | 14.50 | 15.00 | 172 | +0.50(+3.45%) |
Mar 16, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 56 | -0.25(-1.69%) |
Mar 15, 2017 | 14.84 | 15.00 | 14.75 | 14.75 | 284 | -0.50(-3.28%) |
Mar 14, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 72 | +0.75(+5.17%) |
Mar 10, 2017 | 14.50 | 14.50 | 14.50 | 25 | -1.00(-6.45%) | |
Mar 09, 2017 | 16.00 | 16.00 | 14.25 | 15.50 | 6,667 | +0.25(+1.64%) |
Mar 08, 2017 | 15.00 | 15.25 | 15.00 | 15.25 | 8,342 | +0.25(+1.66%) |
Mar 07, 2017 | 16.25 | 16.25 | 15.00 | 15.00 | 1,716 | -0.75(-4.76%) |
Mar 06, 2017 | 14.68 | 16.75 | 14.50 | 15.75 | 3,595 | +1.00(+6.78%) |
Mar 03, 2017 | 14.37 | 15.00 | 14.37 | 14.75 | 3,335 | +0.50(+3.51%) |
Mar 02, 2017 | 13.62 | 14.50 | 13.62 | 14.25 | 1,623 | -0.25(-1.72%) |