Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.00 | 13.20 | 12.80 | 13.00 | 45,981 | +0.00(+0.00%) |
Feb 27, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 31,740 | -0.25(-1.89%) |
Feb 26, 2018 | 13.30 | 13.35 | 13.10 | 13.25 | 22,478 | -0.05(-0.38%) |
Feb 23, 2018 | 13.10 | 13.30 | 12.95 | 13.30 | 44,422 | +0.30(+2.31%) |
Feb 22, 2018 | 13.43 | 13.00 | 13.00 | 29,520 | -0.35(-2.62%) | |
Feb 21, 2018 | 13.75 | 13.80 | 13.25 | 13.35 | 44,053 | -0.35(-2.55%) |
Feb 20, 2018 | 13.80 | 13.85 | 13.50 | 13.70 | 66,728 | -0.20(-1.44%) |
Feb 16, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.35(+2.58%) | |
Feb 15, 2018 | 13.25 | 13.25 | 13.25 | 13.55 | 91,604 | +0.30(+2.26%) |
Feb 14, 2018 | 13.05 | 13.30 | 12.22 | 13.25 | 38,894 | +0.10(+0.76%) |
Feb 13, 2018 | 13.05 | 13.20 | 12.85 | 13.15 | 27,297 | +0.00(+0.00%) |
Feb 12, 2018 | 13.35 | 13.45 | 13.00 | 13.15 | 39,895 | -0.25(-1.87%) |
Feb 09, 2018 | 12.80 | 13.55 | 12.80 | 13.40 | 114,097 | +0.70(+5.51%) |
Feb 08, 2018 | 12.90 | 12.90 | 12.62 | 12.70 | 45,159 | -0.20(-1.55%) |
Feb 07, 2018 | 12.80 | 12.80 | 12.80 | 12.90 | 44,647 | +0.05(+0.39%) |
Feb 06, 2018 | 12.75 | 12.85 | 12.65 | 12.85 | 103,513 | +0.05(+0.39%) |
Feb 05, 2018 | 13.00 | 13.05 | 12.70 | 12.80 | 58,030 | -0.30(-2.29%) |
Feb 02, 2018 | 12.97 | 13.15 | 12.95 | 13.10 | 42,876 | +0.00(+0.00%) |
Feb 01, 2018 | 13.05 | 13.20 | 12.90 | 13.10 | 28,014 | -0.05(-0.38%) |
Jan 31, 2018 | 13.15 | 13.25 | 12.95 | 13.15 | 46,521 | +0.05(+0.38%) |
Jan 30, 2018 | 12.90 | 12.90 | 12.90 | 13.10 | 42,561 | +0.05(+0.38%) |
Jan 29, 2018 | 13.10 | 13.25 | 12.95 | 13.05 | 37,820 | -0.20(-1.51%) |
Jan 26, 2018 | 13.00 | 13.25 | 12.75 | 13.25 | 28,892 | +0.30(+2.32%) |
Jan 25, 2018 | 13.10 | 13.12 | 12.75 | 12.95 | 42,758 | -0.05(-0.38%) |
Jan 24, 2018 | 13.00 | 13.10 | 12.90 | 13.00 | 39,187 | -0.05(-0.38%) |
Jan 23, 2018 | 13.20 | 13.20 | 12.97 | 13.05 | 22,561 | -0.20(-1.51%) |
Jan 22, 2018 | 13.15 | 13.25 | 13.05 | 13.25 | 34,470 | +0.10(+0.76%) |
Jan 19, 2018 | 12.80 | 13.25 | 12.80 | 13.15 | 71,452 | +0.30(+2.33%) |
Jan 18, 2018 | 12.90 | 13.00 | 12.75 | 12.85 | 50,215 | +0.05(+0.39%) |
Jan 17, 2018 | 12.60 | 12.90 | 12.60 | 12.80 | 71,918 | +0.20(+1.59%) |
Jan 16, 2018 | 12.80 | 12.88 | 12.55 | 12.60 | 57,102 | -0.20(-1.56%) |
Jan 12, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | |
Jan 11, 2018 | 12.00 | 12.90 | 12.00 | 12.70 | 93,994 | +0.70(+5.83%) |
Jan 10, 2018 | 12.30 | 12.45 | 11.95 | 12.00 | 64,284 | -0.35(-2.83%) |
Jan 09, 2018 | 12.85 | 12.88 | 12.35 | 12.35 | 47,410 | -0.55(-4.26%) |
Jan 08, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 74,868 | -0.10(-0.77%) |
Jan 05, 2018 | 12.95 | 13.10 | 12.50 | 13.00 | 73,607 | +0.10(+0.78%) |
Jan 04, 2018 | 12.30 | 13.20 | 12.05 | 12.90 | 126,830 | +0.25(+1.98%) |
Jan 03, 2018 | 12.45 | 12.83 | 12.35 | 12.65 | 255,978 | +0.15(+1.20%) |
Jan 02, 2018 | 12.60 | 13.02 | 12.40 | 12.50 | 85,323 | -0.10(-0.79%) |
Dec 29, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.50(+4.13%) | |
Dec 28, 2017 | 12.00 | 12.20 | 11.92 | 12.10 | 31,566 | +0.10(+0.83%) |
Dec 27, 2017 | 12.10 | 12.35 | 11.95 | 12.00 | 29,620 | -0.10(-0.83%) |
Dec 26, 2017 | 12.30 | 12.35 | 12.05 | 12.10 | 15,717 | -0.15(-1.22%) |
Dec 22, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 40,808 | -0.20(-1.61%) |
Dec 21, 2017 | 12.60 | 12.70 | 12.30 | 12.45 | 34,754 | -0.10(-0.80%) |
Dec 20, 2017 | 12.35 | 12.80 | 11.97 | 12.55 | 43,212 | +0.25(+2.03%) |
Dec 19, 2017 | 12.80 | 12.80 | 12.25 | 12.30 | 46,839 | -0.50(-3.91%) |
Dec 18, 2017 | 12.85 | 13.10 | 12.65 | 12.80 | 51,640 | +0.05(+0.39%) |
Dec 15, 2017 | 12.25 | 12.90 | 12.22 | 12.75 | 115,617 | +0.45(+3.66%) |
Dec 14, 2017 | 12.65 | 12.75 | 12.30 | 12.30 | 37,527 | -0.40(-3.15%) |
Dec 13, 2017 | 11.85 | 12.95 | 11.80 | 12.70 | 79,568 | +0.85(+7.17%) |
Dec 12, 2017 | 11.90 | 12.15 | 11.80 | 11.85 | 66,365 | +0.00(+0.00%) |
Dec 11, 2017 | 11.80 | 11.90 | 11.60 | 11.85 | 121,248 | +0.05(+0.42%) |
Dec 08, 2017 | 11.85 | 12.03 | 11.75 | 11.80 | 39,581 | +0.00(+0.00%) |
Dec 07, 2017 | 11.70 | 11.95 | 11.70 | 11.80 | 42,939 | +0.15(+1.29%) |
Dec 06, 2017 | 11.90 | 12.00 | 11.65 | 11.65 | 44,298 | -0.30(-2.51%) |
Dec 05, 2017 | 12.05 | 12.10 | 11.75 | 11.95 | 32,030 | -0.15(-1.24%) |
Dec 04, 2017 | 12.25 | 12.25 | 12.00 | 12.10 | 99,538 | +0.00(+0.00%) |
Dec 01, 2017 | 12.50 | 12.50 | 11.90 | 12.10 | 38,576 | -0.40(-3.20%) |
Nov 30, 2017 | 12.75 | 12.75 | 12.25 | 12.50 | 120,254 | -0.15(-1.19%) |
Nov 29, 2017 | 12.50 | 12.70 | 12.30 | 12.65 | 113,657 | -0.25(-1.94%) |
Nov 28, 2017 | 12.55 | 12.95 | 12.25 | 12.90 | 68,619 | +0.15(+1.18%) |
Nov 27, 2017 | 12.75 | 12.90 | 12.65 | 12.75 | 42,054 | -0.05(-0.39%) |
Nov 24, 2017 | 12.80 | 12.90 | 12.65 | 12.80 | 11,809 | +0.05(+0.39%) |
Nov 22, 2017 | 13.15 | 13.15 | 12.75 | 12.75 | 48,780 | -0.35(-2.67%) |
Nov 21, 2017 | 13.10 | 13.15 | 13.00 | 13.10 | 63,963 | +0.00(+0.00%) |
Nov 20, 2017 | 12.70 | 13.15 | 12.65 | 13.10 | 40,464 | +0.30(+2.34%) |
Nov 17, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 61,795 | -0.10(-0.78%) |
Nov 16, 2017 | 12.50 | 13.10 | 12.50 | 12.90 | 55,073 | +0.40(+3.20%) |
Nov 15, 2017 | 12.45 | 12.60 | 12.30 | 12.50 | 39,454 | +0.00(+0.00%) |
Nov 14, 2017 | 12.10 | 12.55 | 12.10 | 12.50 | 35,513 | +0.40(+3.31%) |
Nov 13, 2017 | 12.20 | 12.20 | 11.90 | 12.10 | 60,589 | -0.15(-1.22%) |
Nov 10, 2017 | 11.80 | 12.40 | 11.80 | 12.25 | 51,921 | +0.50(+4.26%) |
Nov 09, 2017 | 11.80 | 12.05 | 11.42 | 11.75 | 43,015 | -0.10(-0.84%) |
Nov 08, 2017 | 12.20 | 12.35 | 11.75 | 11.85 | 57,548 | -0.40(-3.27%) |
Nov 07, 2017 | 12.70 | 12.85 | 12.25 | 12.25 | 69,573 | -0.60(-4.67%) |
Nov 06, 2017 | 13.15 | 13.15 | 12.78 | 12.85 | 72,158 | -0.30(-2.28%) |
Nov 03, 2017 | 13.40 | 13.40 | 13.10 | 13.15 | 42,530 | -0.20(-1.50%) |
Nov 02, 2017 | 13.10 | 13.50 | 12.97 | 13.35 | 48,966 | +0.20(+1.52%) |
Nov 01, 2017 | 13.40 | 13.50 | 13.00 | 13.15 | 29,951 | -0.10(-0.75%) |
Oct 31, 2017 | 13.15 | 13.40 | 13.15 | 13.25 | 60,016 | +0.20(+1.53%) |
Oct 30, 2017 | 13.30 | 13.35 | 12.90 | 13.05 | 70,566 | -0.30(-2.25%) |
Oct 27, 2017 | 13.10 | 13.45 | 13.10 | 13.35 | 37,625 | +0.25(+1.91%) |
Oct 26, 2017 | 13.00 | 13.45 | 13.00 | 13.10 | 60,569 | +0.10(+0.77%) |
Oct 25, 2017 | 12.95 | 13.05 | 12.80 | 13.00 | 31,481 | +0.00(+0.00%) |
Oct 24, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 34,702 | +0.00(+0.00%) |
Oct 23, 2017 | 12.95 | 13.25 | 12.85 | 13.00 | 41,983 | +0.00(+0.00%) |
Oct 20, 2017 | 12.80 | 13.15 | 12.80 | 13.00 | 42,658 | +0.35(+2.77%) |
Oct 19, 2017 | 12.85 | 12.85 | 12.50 | 12.65 | 37,220 | -0.25(-1.94%) |
Oct 18, 2017 | 13.00 | 13.10 | 12.65 | 12.90 | 41,899 | -0.05(-0.39%) |
Oct 17, 2017 | 13.10 | 13.10 | 12.85 | 12.95 | 29,317 | -0.25(-1.89%) |
Oct 16, 2017 | 13.15 | 13.32 | 13.05 | 13.20 | 37,062 | +0.15(+1.15%) |
Oct 13, 2017 | 13.15 | 13.20 | 12.90 | 13.05 | 53,642 | -0.10(-0.76%) |
Oct 12, 2017 | 13.15 | 13.25 | 13.00 | 13.15 | 25,008 | -0.15(-1.13%) |
Oct 11, 2017 | 13.35 | 13.55 | 13.20 | 13.30 | 44,444 | +0.00(+0.00%) |
Oct 10, 2017 | 13.00 | 13.40 | 13.00 | 13.30 | 42,498 | +0.40(+3.10%) |
Oct 09, 2017 | 12.95 | 13.00 | 12.75 | 12.90 | 33,606 | +0.05(+0.39%) |
Oct 06, 2017 | 12.75 | 12.95 | 12.55 | 12.85 | 25,126 | +0.10(+0.78%) |
Oct 05, 2017 | 12.85 | 12.90 | 12.60 | 12.75 | 38,052 | -0.05(-0.39%) |
Oct 04, 2017 | 12.90 | 13.00 | 12.75 | 12.80 | 33,635 | -0.10(-0.78%) |
Oct 03, 2017 | 12.85 | 13.10 | 12.80 | 12.90 | 61,116 | +0.15(+1.18%) |
Oct 02, 2017 | 12.90 | 13.00 | 12.60 | 12.75 | 66,061 | -0.20(-1.54%) |
Sep 29, 2017 | 13.15 | 13.35 | 12.95 | 12.95 | 78,514 | -0.30(-2.26%) |
Sep 28, 2017 | 13.30 | 13.40 | 13.10 | 13.25 | 115,124 | -0.05(-0.38%) |
Sep 27, 2017 | 13.00 | 13.65 | 12.78 | 13.30 | 134,855 | +0.75(+5.98%) |
Sep 26, 2017 | 11.80 | 12.80 | 11.80 | 12.55 | 190,888 | +0.60(+5.02%) |
Sep 25, 2017 | 12.20 | 12.35 | 11.95 | 11.95 | 79,849 | -0.30(-2.45%) |
Sep 22, 2017 | 12.15 | 12.35 | 11.95 | 12.25 | 50,342 | +0.20(+1.66%) |
Sep 21, 2017 | 12.75 | 12.75 | 12.00 | 12.05 | 87,434 | -0.40(-3.21%) |
Sep 20, 2017 | 12.60 | 12.65 | 12.38 | 12.45 | 50,854 | -0.20(-1.58%) |
Sep 19, 2017 | 12.85 | 12.85 | 12.60 | 12.65 | 32,968 | -0.15(-1.17%) |
Sep 18, 2017 | 13.00 | 13.05 | 12.70 | 12.80 | 35,503 | -0.20(-1.54%) |
Sep 15, 2017 | 12.70 | 13.05 | 12.45 | 13.00 | 135,368 | +0.35(+2.77%) |
Sep 14, 2017 | 12.75 | 12.85 | 12.55 | 12.65 | 24,266 | -0.10(-0.78%) |
Sep 13, 2017 | 12.65 | 12.90 | 12.65 | 12.75 | 40,719 | -0.05(-0.39%) |
Sep 12, 2017 | 12.70 | 12.85 | 12.50 | 12.80 | 49,325 | +0.05(+0.39%) |
Sep 11, 2017 | 12.50 | 12.90 | 12.40 | 12.75 | 76,876 | +0.45(+3.66%) |
Sep 08, 2017 | 12.20 | 12.52 | 12.20 | 12.30 | 19,221 | +0.00(+0.00%) |
Sep 07, 2017 | 12.45 | 12.55 | 12.30 | 12.30 | 46,416 | -0.20(-1.60%) |
Sep 06, 2017 | 12.79 | 13.00 | 12.38 | 12.50 | 50,500 | -0.25(-1.96%) |
Sep 05, 2017 | 13.05 | 13.10 | 12.60 | 12.75 | 84,652 | -0.35(-2.67%) |
Sep 01, 2017 | 13.05 | 13.10 | 12.80 | 13.10 | 93,526 | +0.10(+0.77%) |
Aug 31, 2017 | 13.05 | 13.15 | 12.80 | 13.00 | 80,903 | -0.05(-0.38%) |
Aug 30, 2017 | 13.00 | 13.10 | 12.70 | 13.05 | 54,174 | +0.00(+0.00%) |
Aug 29, 2017 | 13.00 | 13.15 | 12.75 | 13.05 | 60,334 | -0.05(-0.38%) |
Aug 28, 2017 | 13.25 | 13.25 | 12.95 | 13.10 | 111,619 | -0.15(-1.13%) |
Aug 25, 2017 | 13.00 | 13.30 | 12.95 | 13.25 | 88,569 | +0.15(+1.15%) |
Aug 24, 2017 | 12.95 | 13.10 | 12.95 | 13.10 | 42,511 | +0.05(+0.38%) |
Aug 23, 2017 | 12.95 | 13.05 | 12.90 | 13.05 | 65,493 | -0.05(-0.38%) |
Aug 22, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 35,795 | +0.05(+0.38%) |
Aug 21, 2017 | 13.00 | 13.10 | 12.90 | 13.05 | 37,033 | -0.05(-0.38%) |
Aug 18, 2017 | 13.00 | 13.10 | 12.80 | 13.10 | 81,395 | -0.05(-0.38%) |
Aug 17, 2017 | 13.30 | 13.35 | 13.00 | 13.15 | 78,983 | -0.20(-1.50%) |
Aug 16, 2017 | 13.10 | 13.43 | 13.00 | 13.35 | 76,826 | +0.30(+2.30%) |
Aug 15, 2017 | 13.10 | 13.10 | 12.80 | 13.05 | 39,873 | -0.10(-0.76%) |
Aug 14, 2017 | 13.15 | 13.20 | 12.85 | 13.15 | 60,561 | +0.05(+0.38%) |
Aug 11, 2017 | 12.75 | 13.20 | 12.75 | 13.10 | 88,598 | +0.40(+3.15%) |
Aug 10, 2017 | 12.60 | 12.90 | 12.55 | 12.70 | 43,903 | +0.10(+0.79%) |
Aug 09, 2017 | 12.40 | 12.65 | 12.40 | 12.60 | 53,973 | +0.00(+0.00%) |
Aug 08, 2017 | 12.55 | 12.70 | 12.50 | 12.60 | 21,870 | +0.00(+0.00%) |
Aug 07, 2017 | 12.55 | 12.85 | 12.53 | 12.60 | 32,517 | +0.05(+0.40%) |
Aug 04, 2017 | 12.70 | 12.30 | 12.55 | 57,363 | +0.15(+1.21%) | |
Aug 03, 2017 | 12.40 | 12.45 | 12.35 | 12.40 | 53,627 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.70 | 12.15 | 12.40 | 75,305 | -0.05(-0.40%) |
Aug 01, 2017 | 12.35 | 12.45 | 12.15 | 12.45 | 72,202 | +0.15(+1.22%) |
Jul 31, 2017 | 13.10 | 13.12 | 12.30 | 12.30 | 67,983 | -0.70(-5.38%) |
Jul 28, 2017 | 12.70 | 13.05 | 12.60 | 13.00 | 91,911 | +0.15(+1.17%) |
Jul 27, 2017 | 13.00 | 13.00 | 12.40 | 12.85 | 107,119 | -0.40(-3.02%) |
Jul 26, 2017 | 13.45 | 14.35 | 13.00 | 13.25 | 202,470 | -1.35(-9.25%) |
Jul 25, 2017 | 14.60 | 14.70 | 14.20 | 14.60 | 61,454 | +0.25(+1.74%) |
Jul 24, 2017 | 14.25 | 14.45 | 14.05 | 14.35 | 44,022 | +0.15(+1.06%) |
Jul 21, 2017 | 14.35 | 14.60 | 14.15 | 14.20 | 72,969 | -0.05(-0.35%) |
Jul 20, 2017 | 14.40 | 14.30 | 14.25 | 31,931 | -0.05(-0.35%) | |
Jul 19, 2017 | 14.25 | 14.45 | 14.05 | 14.30 | 34,422 | +0.10(+0.70%) |
Jul 18, 2017 | 14.28 | 14.35 | 14.10 | 14.20 | 30,577 | -0.05(-0.35%) |
Jul 17, 2017 | 14.40 | 14.65 | 14.15 | 14.25 | 96,450 | -0.15(-1.04%) |
Jul 14, 2017 | 14.20 | 14.45 | 14.15 | 14.40 | 191,521 | +0.15(+1.05%) |
Jul 13, 2017 | 14.30 | 14.40 | 14.04 | 14.25 | 45,976 | +0.00(+0.00%) |
Jul 12, 2017 | 14.25 | 14.60 | 13.97 | 14.25 | 42,308 | +0.05(+0.35%) |
Jul 11, 2017 | 13.80 | 14.20 | 13.70 | 14.20 | 125,412 | +0.45(+3.27%) |
Jul 10, 2017 | 14.40 | 14.45 | 13.75 | 13.75 | 69,108 | -0.70(-4.84%) |
Jul 07, 2017 | 14.55 | 14.60 | 14.30 | 14.45 | 57,589 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.60 | 14.25 | 14.45 | 67,966 | +0.05(+0.35%) |
Jul 05, 2017 | 14.70 | 14.70 | 14.38 | 14.40 | 69,102 | -0.35(-2.37%) |
Jul 03, 2017 | 14.95 | 14.95 | 14.70 | 14.75 | 20,072 | -0.10(-0.67%) |
Jun 30, 2017 | 14.80 | 14.95 | 13.90 | 14.85 | 49,548 | +0.15(+1.02%) |
Jun 29, 2017 | 14.55 | 14.80 | 14.35 | 14.70 | 59,920 | +0.15(+1.03%) |
Jun 28, 2017 | 14.30 | 14.70 | 14.25 | 14.55 | 75,797 | +0.35(+2.46%) |
Jun 27, 2017 | 14.15 | 14.30 | 13.95 | 14.20 | 38,691 | +0.05(+0.35%) |
Jun 26, 2017 | 14.60 | 14.60 | 14.05 | 14.15 | 50,528 | -0.50(-3.41%) |
Jun 23, 2017 | 14.30 | 14.80 | 14.15 | 14.65 | 179,334 | +0.35(+2.45%) |
Jun 22, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 29,486 | +0.20(+1.42%) |
Jun 21, 2017 | 14.15 | 14.35 | 13.97 | 14.10 | 32,693 | +0.05(+0.36%) |
Jun 20, 2017 | 14.40 | 14.40 | 14.00 | 14.05 | 36,503 | -0.30(-2.09%) |
Jun 19, 2017 | 14.30 | 14.40 | 14.05 | 14.35 | 37,634 | +0.05(+0.35%) |
Jun 16, 2017 | 14.15 | 14.35 | 13.85 | 14.30 | 118,714 | -0.05(-0.35%) |
Jun 15, 2017 | 14.15 | 14.40 | 14.15 | 14.35 | 41,640 | +0.05(+0.35%) |
Jun 14, 2017 | 14.30 | 14.35 | 14.00 | 14.30 | 56,654 | +0.05(+0.35%) |
Jun 13, 2017 | 13.85 | 14.35 | 13.85 | 14.25 | 53,955 | +0.15(+1.06%) |
Jun 12, 2017 | 14.35 | 14.45 | 13.95 | 14.10 | 54,130 | -0.20(-1.40%) |
Jun 09, 2017 | 14.40 | 14.43 | 14.20 | 14.30 | 109,944 | -0.10(-0.69%) |
Jun 08, 2017 | 14.10 | 14.40 | 14.05 | 14.40 | 63,961 | +0.30(+2.13%) |
Jun 07, 2017 | 14.30 | 14.40 | 14.10 | 14.10 | 40,818 | -0.15(-1.05%) |
Jun 06, 2017 | 14.25 | 14.40 | 14.10 | 14.25 | 43,018 | -0.05(-0.35%) |
Jun 05, 2017 | 14.55 | 14.55 | 14.10 | 14.30 | 45,878 | -0.20(-1.38%) |
Jun 02, 2017 | 14.05 | 14.60 | 14.00 | 14.50 | 90,614 | +0.50(+3.57%) |
Jun 01, 2017 | 14.05 | 14.10 | 13.80 | 14.00 | 160,940 | +0.00(+0.00%) |
May 31, 2017 | 13.95 | 14.05 | 13.68 | 14.00 | 79,475 | +0.10(+0.72%) |
May 30, 2017 | 13.60 | 13.97 | 13.45 | 13.90 | 156,652 | +0.25(+1.83%) |
May 26, 2017 | 13.25 | 13.70 | 13.25 | 13.65 | 44,275 | +0.15(+1.11%) |
May 25, 2017 | 13.30 | 13.60 | 13.10 | 13.50 | 90,119 | +0.35(+2.66%) |
May 24, 2017 | 13.35 | 13.35 | 13.10 | 13.15 | 35,290 | -0.25(-1.87%) |
May 23, 2017 | 13.35 | 13.55 | 13.10 | 13.40 | 78,797 | +0.20(+1.52%) |
May 22, 2017 | 13.40 | 13.40 | 13.00 | 13.20 | 34,794 | -0.05(-0.38%) |
May 19, 2017 | 13.30 | 13.35 | 12.80 | 13.25 | 69,520 | -0.05(-0.38%) |
May 18, 2017 | 13.35 | 13.40 | 13.22 | 13.30 | 37,300 | -0.10(-0.75%) |
May 17, 2017 | 13.70 | 13.75 | 13.25 | 13.40 | 63,290 | -0.45(-3.25%) |
May 16, 2017 | 13.90 | 14.00 | 13.70 | 13.85 | 71,034 | -0.05(-0.36%) |
May 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 36,927 | +0.05(+0.36%) |
May 12, 2017 | 13.85 | 13.97 | 13.75 | 13.85 | 77,308 | +0.00(+0.00%) |
May 11, 2017 | 13.80 | 14.00 | 13.04 | 13.85 | 32,914 | +0.00(+0.00%) |
May 10, 2017 | 14.00 | 14.00 | 13.75 | 13.85 | 74,502 | -0.20(-1.42%) |
May 09, 2017 | 14.00 | 14.09 | 13.75 | 14.05 | 94,522 | +0.05(+0.36%) |
May 08, 2017 | 13.75 | 14.25 | 13.70 | 14.00 | 103,667 | +0.30(+2.19%) |
May 05, 2017 | 13.80 | 14.10 | 13.65 | 13.70 | 97,395 | -0.10(-0.72%) |
May 04, 2017 | 13.75 | 13.85 | 13.56 | 13.80 | 75,090 | +0.10(+0.73%) |
May 03, 2017 | 13.50 | 13.75 | 13.45 | 13.70 | 70,484 | +0.10(+0.74%) |
May 02, 2017 | 13.65 | 13.80 | 13.40 | 13.60 | 120,364 | -0.20(-1.45%) |
May 01, 2017 | 13.80 | 14.10 | 13.65 | 13.80 | 79,005 | +0.05(+0.36%) |
Apr 28, 2017 | 13.93 | 14.00 | 13.60 | 13.75 | 88,918 | -0.25(-1.79%) |
Apr 27, 2017 | 14.50 | 14.54 | 14.00 | 14.00 | 70,093 | -0.40(-2.78%) |
Apr 26, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 106,196 | +0.20(+1.41%) |
Apr 25, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 79,027 | +0.00(+0.00%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 60,560 | +0.00(+0.00%) |
Apr 21, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 70,540 | -0.10(-0.70%) |
Apr 20, 2017 | 14.15 | 14.50 | 14.10 | 14.30 | 86,038 | +0.20(+1.42%) |
Apr 19, 2017 | 14.10 | 14.30 | 13.95 | 14.10 | 50,321 | +0.00(+0.00%) |
Apr 18, 2017 | 14.05 | 14.10 | 13.90 | 14.10 | 90,134 | +0.00(+0.00%) |
Apr 17, 2017 | 13.80 | 14.18 | 13.60 | 14.10 | 119,094 | +0.40(+2.92%) |
Apr 13, 2017 | 13.70 | 13.90 | 13.60 | 13.70 | 122,387 | -0.05(-0.36%) |
Apr 12, 2017 | 13.90 | 14.00 | 13.55 | 13.75 | 86,532 | -0.25(-1.79%) |
Apr 11, 2017 | 14.05 | 14.05 | 13.70 | 14.00 | 100,006 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 14.40 | 13.85 | 14.00 | 63,139 | -0.25(-1.75%) |
Apr 07, 2017 | 13.55 | 14.40 | 13.45 | 14.25 | 155,641 | +0.75(+5.56%) |
Apr 06, 2017 | 13.10 | 13.60 | 13.10 | 13.50 | 143,777 | +0.40(+3.05%) |
Apr 05, 2017 | 12.50 | 13.50 | 12.00 | 13.10 | 401,063 | +1.40(+11.97%) |
Apr 04, 2017 | 11.90 | 11.90 | 11.40 | 11.70 | 277,002 | -0.20(-1.68%) |
Apr 03, 2017 | 12.00 | 12.20 | 11.85 | 11.90 | 73,187 | -0.10(-0.83%) |
Mar 31, 2017 | 12.10 | 12.15 | 11.75 | 12.00 | 141,557 | -0.25(-2.04%) |
Mar 30, 2017 | 12.05 | 12.40 | 11.95 | 12.25 | 156,155 | +0.20(+1.66%) |
Mar 29, 2017 | 11.55 | 12.15 | 11.45 | 12.05 | 89,365 | +0.40(+3.43%) |
Mar 28, 2017 | 11.65 | 11.70 | 11.45 | 11.65 | 47,813 | +0.10(+0.87%) |
Mar 27, 2017 | 11.40 | 11.70 | 11.20 | 11.55 | 44,380 | +0.00(+0.00%) |
Mar 24, 2017 | 11.95 | 11.95 | 11.35 | 11.55 | 60,279 | -0.40(-3.35%) |
Mar 23, 2017 | 11.55 | 11.97 | 11.45 | 11.95 | 54,805 | +0.40(+3.46%) |
Mar 22, 2017 | 12.05 | 12.05 | 11.50 | 11.55 | 57,102 | -0.55(-4.55%) |
Mar 21, 2017 | 12.55 | 12.55 | 12.05 | 12.10 | 119,944 | -0.40(-3.20%) |
Mar 20, 2017 | 12.55 | 12.65 | 12.45 | 12.50 | 31,485 | -0.10(-0.79%) |
Mar 17, 2017 | 12.60 | 12.80 | 12.45 | 12.60 | 123,111 | -0.10(-0.79%) |
Mar 16, 2017 | 12.70 | 12.80 | 12.50 | 12.70 | 34,846 | +0.05(+0.40%) |
Mar 15, 2017 | 12.40 | 12.70 | 12.20 | 12.65 | 54,217 | +0.35(+2.85%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.20 | 12.30 | 22,118 | -0.25(-1.99%) |
Mar 13, 2017 | 12.55 | 12.60 | 12.30 | 12.55 | 63,470 | -0.05(-0.40%) |
Mar 10, 2017 | 12.45 | 12.85 | 12.40 | 12.60 | 122,943 | +0.10(+0.80%) |
Mar 09, 2017 | 12.45 | 12.75 | 12.45 | 12.50 | 46,300 | +0.00(+0.00%) |
Mar 08, 2017 | 12.55 | 12.60 | 12.35 | 12.50 | 35,473 | +0.00(+0.00%) |
Mar 07, 2017 | 12.50 | 12.55 | 12.45 | 12.50 | 34,764 | +0.05(+0.40%) |
Mar 06, 2017 | 12.60 | 12.69 | 12.35 | 12.45 | 61,908 | -0.40(-3.11%) |
Mar 03, 2017 | 13.00 | 13.05 | 12.65 | 12.85 | 49,240 | -0.15(-1.15%) |
Mar 02, 2017 | 12.70 | 13.10 | 12.65 | 13.00 | 54,497 | +0.35(+2.77%) |