Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.75 | 13.05 | 12.70 | 12.95 | 245,200 | +0.47(+3.81%) |
Apr 27, 2018 | 12.35 | 13.00 | 12.35 | 12.47 | 248,198 | +0.17(+1.42%) |
Apr 26, 2018 | 12.25 | 13.00 | 11.95 | 12.30 | 542,133 | +1.75(+16.59%) |
Apr 25, 2018 | 10.40 | 10.65 | 9.900 | 10.55 | 286,888 | +0.15(+1.44%) |
Apr 24, 2018 | 10.30 | 10.80 | 10.25 | 10.40 | 218,166 | +0.10(+0.97%) |
Apr 23, 2018 | 9.500 | 10.45 | 9.500 | 10.30 | 173,358 | +0.80(+8.42%) |
Apr 20, 2018 | 9.600 | 9.750 | 9.350 | 9.500 | 70,345 | -0.15(-1.55%) |
Apr 19, 2018 | 10.00 | 10.00 | 9.600 | 9.650 | 52,314 | -0.35(-3.50%) |
Apr 18, 2018 | 9.900 | 10.10 | 9.855 | 10.00 | 91,146 | +0.15(+1.52%) |
Apr 17, 2018 | 9.700 | 10.05 | 9.450 | 9.850 | 106,534 | +0.20(+2.07%) |
Apr 16, 2018 | 9.150 | 9.750 | 8.950 | 9.650 | 84,691 | +0.50(+5.46%) |
Apr 13, 2018 | 9.500 | 9.600 | 9.050 | 9.150 | 69,951 | -0.30(-3.17%) |
Apr 12, 2018 | 9.450 | 9.700 | 9.300 | 9.450 | 101,959 | +0.10(+1.07%) |
Apr 11, 2018 | 8.650 | 9.700 | 8.460 | 9.350 | 250,313 | +0.80(+9.36%) |
Apr 10, 2018 | 8.600 | 8.650 | 8.400 | 8.550 | 173,798 | +0.10(+1.18%) |
Apr 09, 2018 | 8.300 | 8.800 | 8.200 | 8.450 | 153,313 | +0.25(+3.05%) |
Apr 06, 2018 | 8.400 | 8.550 | 7.900 | 8.200 | 153,268 | -0.30(-3.53%) |
Apr 05, 2018 | 8.500 | 8.600 | 8.250 | 8.500 | 125,593 | +0.10(+1.19%) |
Apr 04, 2018 | 7.850 | 8.500 | 7.650 | 8.400 | 164,027 | +0.40(+5.00%) |
Apr 03, 2018 | 7.750 | 8.100 | 7.550 | 8.000 | 206,800 | +0.35(+4.58%) |
Apr 02, 2018 | 8.250 | 8.425 | 7.600 | 7.650 | 197,793 | -0.65(-7.83%) |
Mar 29, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) | |
Mar 28, 2018 | 8.150 | 8.600 | 8.075 | 8.500 | 137,457 | +0.40(+4.94%) |
Mar 27, 2018 | 8.400 | 8.650 | 8.100 | 8.100 | 139,491 | -0.30(-3.57%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 114,403 | +0.10(+1.20%) |
Mar 23, 2018 | 8.600 | 8.650 | 8.300 | 8.300 | 222,368 | -0.30(-3.49%) |
Mar 22, 2018 | 9.000 | 9.150 | 8.500 | 8.600 | 136,933 | -0.45(-4.97%) |
Mar 21, 2018 | 9.000 | 9.300 | 9.000 | 9.050 | 86,533 | +0.05(+0.56%) |
Mar 20, 2018 | 9.050 | 9.200 | 9.000 | 9.000 | 75,955 | +0.05(+0.56%) |
Mar 19, 2018 | 9.350 | 9.700 | 8.900 | 8.950 | 197,104 | -0.50(-5.29%) |
Mar 16, 2018 | 9.000 | 9.500 | 9.000 | 9.450 | 257,985 | +0.35(+3.85%) |
Mar 15, 2018 | 9.700 | 9.792 | 8.900 | 9.100 | 226,400 | -0.60(-6.19%) |
Mar 14, 2018 | 10.40 | 10.70 | 9.550 | 9.700 | 297,681 | -0.80(-7.62%) |
Mar 13, 2018 | 11.00 | 11.05 | 10.40 | 10.50 | 164,553 | -0.30(-2.78%) |
Mar 12, 2018 | 10.70 | 11.00 | 10.25 | 10.80 | 215,352 | +0.10(+0.93%) |
Mar 09, 2018 | 10.85 | 11.40 | 10.20 | 10.70 | 582,228 | -0.40(-3.60%) |
Mar 08, 2018 | 9.950 | 11.95 | 9.600 | 11.10 | 2,634,520 | +3.00(+37.04%) |
Mar 07, 2018 | 8.200 | 8.100 | 280,434 | +0.70(+9.46%) | ||
Mar 06, 2018 | 7.500 | 7.600 | 7.200 | 7.400 | 111,826 | -0.15(-1.99%) |
Mar 05, 2018 | 7.050 | 7.600 | 7.000 | 7.550 | 99,084 | +0.50(+7.09%) |
Mar 02, 2018 | 7.150 | 7.400 | 6.900 | 7.050 | 106,399 | -0.10(-1.40%) |
Mar 01, 2018 | 7.050 | 7.350 | 7.000 | 7.150 | 116,202 | +0.05(+0.70%) |
Feb 28, 2018 | 7.600 | 7.600 | 7.050 | 7.100 | 206,989 | -0.45(-5.96%) |
Feb 27, 2018 | 7.600 | 7.740 | 7.500 | 7.550 | 77,870 | -0.10(-1.31%) |
Feb 26, 2018 | 7.700 | 7.750 | 7.600 | 7.650 | 80,395 | +0.00(+0.00%) |
Feb 23, 2018 | 7.600 | 8.100 | 7.550 | 7.650 | 88,463 | +0.05(+0.66%) |
Feb 22, 2018 | 7.800 | 7.850 | 7.550 | 7.600 | 64,831 | -0.20(-2.56%) |
Feb 21, 2018 | 7.950 | 8.250 | 7.775 | 7.800 | 91,659 | -0.15(-1.89%) |
Feb 20, 2018 | 8.200 | 8.400 | 7.800 | 7.950 | 155,684 | -0.20(-2.45%) |
Feb 16, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
Feb 15, 2018 | 8.150 | 8.300 | 8.050 | 8.200 | 72,025 | +0.10(+1.23%) |
Feb 14, 2018 | 8.000 | 8.100 | 7.910 | 8.100 | 38,505 | +0.10(+1.25%) |
Feb 13, 2018 | 7.950 | 8.200 | 7.900 | 8.000 | 110,105 | +0.05(+0.63%) |
Feb 12, 2018 | 8.000 | 8.200 | 7.900 | 7.950 | 98,806 | +0.00(+0.00%) |
Feb 09, 2018 | 7.950 | 8.100 | 7.650 | 7.950 | 92,188 | +0.10(+1.27%) |
Feb 08, 2018 | 8.300 | 8.300 | 7.800 | 7.850 | 102,369 | -0.40(-4.85%) |
Feb 07, 2018 | 8.250 | 8.300 | 8.000 | 8.250 | 62,082 | +0.00(+0.00%) |
Feb 06, 2018 | 7.750 | 8.350 | 7.505 | 8.250 | 175,967 | +0.40(+5.10%) |
Feb 05, 2018 | 8.250 | 8.450 | 7.800 | 7.850 | 132,391 | -0.50(-5.99%) |
Feb 02, 2018 | 8.500 | 8.500 | 8.300 | 8.350 | 154,727 | -0.20(-2.34%) |
Feb 01, 2018 | 8.800 | 8.800 | 8.500 | 8.550 | 156,239 | -0.30(-3.39%) |
Jan 31, 2018 | 9.250 | 9.450 | 8.800 | 8.850 | 119,499 | -0.35(-3.80%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.100 | 9.200 | 103,708 | -0.40(-4.17%) |
Jan 29, 2018 | 9.000 | 9.750 | 8.975 | 9.600 | 165,576 | +0.55(+6.08%) |
Jan 26, 2018 | 9.000 | 9.100 | 8.800 | 9.050 | 233,471 | +0.10(+1.12%) |
Jan 25, 2018 | 8.950 | 9.300 | 8.700 | 8.950 | 214,030 | +0.00(+0.00%) |
Jan 24, 2018 | 8.850 | 9.050 | 8.455 | 8.950 | 206,578 | +0.20(+2.29%) |
Jan 23, 2018 | 8.750 | 8.875 | 8.700 | 8.750 | 139,891 | -0.05(-0.57%) |
Jan 22, 2018 | 8.850 | 8.910 | 8.650 | 8.800 | 72,594 | -0.10(-1.12%) |
Jan 19, 2018 | 8.800 | 9.000 | 8.750 | 8.900 | 86,697 | +0.05(+0.56%) |
Jan 18, 2018 | 8.950 | 8.975 | 8.695 | 8.850 | 97,247 | -0.10(-1.12%) |
Jan 17, 2018 | 8.750 | 9.050 | 8.700 | 8.950 | 113,242 | +0.20(+2.29%) |
Jan 16, 2018 | 9.100 | 9.150 | 8.650 | 8.750 | 145,093 | -0.35(-3.85%) |
Jan 12, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.25(+2.82%) | |
Jan 11, 2018 | 8.900 | 9.025 | 8.800 | 8.850 | 182,843 | +0.00(+0.00%) |
Jan 10, 2018 | 9.050 | 9.050 | 8.800 | 8.850 | 107,545 | -0.25(-2.75%) |
Jan 09, 2018 | 9.300 | 9.390 | 9.050 | 9.100 | 80,695 | -0.10(-1.09%) |
Jan 08, 2018 | 9.350 | 9.400 | 9.200 | 9.200 | 149,297 | -0.20(-2.13%) |
Jan 05, 2018 | 9.550 | 9.700 | 9.350 | 9.400 | 59,768 | -0.20(-2.08%) |
Jan 04, 2018 | 9.400 | 9.760 | 9.300 | 9.600 | 114,356 | +0.20(+2.13%) |
Jan 03, 2018 | 9.700 | 9.800 | 9.250 | 9.400 | 126,931 | -0.30(-3.09%) |
Jan 02, 2018 | 9.900 | 10.00 | 9.650 | 9.700 | 113,277 | -0.20(-2.02%) |
Dec 29, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.10(+1.02%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.600 | 9.800 | 264,940 | +0.10(+1.03%) |
Dec 27, 2017 | 9.650 | 9.750 | 9.500 | 9.700 | 123,718 | +0.00(+0.00%) |
Dec 26, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 50,956 | +0.25(+2.65%) |
Dec 22, 2017 | 9.650 | 9.800 | 9.400 | 9.450 | 110,212 | -0.25(-2.58%) |
Dec 21, 2017 | 9.550 | 9.800 | 9.500 | 9.700 | 57,614 | +0.15(+1.57%) |
Dec 20, 2017 | 9.750 | 9.850 | 9.550 | 9.550 | 61,099 | -0.10(-1.04%) |
Dec 19, 2017 | 9.850 | 9.900 | 9.600 | 9.650 | 80,722 | -0.15(-1.53%) |
Dec 18, 2017 | 9.850 | 10.18 | 9.750 | 9.800 | 111,882 | -0.05(-0.51%) |
Dec 15, 2017 | 9.500 | 9.850 | 9.439 | 9.850 | 155,068 | +0.35(+3.68%) |
Dec 14, 2017 | 9.650 | 9.750 | 9.450 | 9.500 | 80,094 | -0.20(-2.06%) |
Dec 13, 2017 | 9.400 | 9.800 | 9.400 | 9.700 | 77,943 | +0.25(+2.65%) |
Dec 12, 2017 | 9.750 | 9.760 | 9.450 | 9.450 | 96,029 | -0.25(-2.58%) |
Dec 11, 2017 | 9.750 | 9.800 | 9.550 | 9.700 | 132,670 | -0.05(-0.51%) |
Dec 08, 2017 | 9.800 | 9.900 | 9.700 | 9.750 | 147,107 | +0.00(+0.00%) |
Dec 07, 2017 | 9.700 | 9.800 | 9.675 | 9.750 | 71,351 | +0.10(+1.04%) |
Dec 06, 2017 | 9.700 | 9.750 | 9.650 | 9.650 | 110,205 | -0.10(-1.03%) |
Dec 05, 2017 | 9.800 | 9.800 | 9.700 | 9.750 | 58,467 | +0.00(+0.00%) |
Dec 04, 2017 | 9.950 | 9.970 | 9.700 | 9.750 | 76,732 | -0.10(-1.02%) |
Dec 01, 2017 | 9.800 | 9.920 | 9.750 | 9.850 | 124,420 | +0.00(+0.00%) |
Nov 30, 2017 | 10.05 | 10.10 | 9.800 | 9.850 | 123,164 | -0.20(-1.99%) |
Nov 29, 2017 | 9.950 | 10.10 | 9.850 | 10.05 | 196,816 | +0.05(+0.50%) |
Nov 28, 2017 | 10.05 | 10.14 | 9.900 | 10.00 | 151,162 | +0.00(+0.00%) |
Nov 27, 2017 | 9.850 | 10.10 | 9.800 | 10.00 | 135,557 | +0.10(+1.01%) |
Nov 24, 2017 | 9.800 | 9.950 | 9.700 | 9.900 | 52,556 | +0.15(+1.54%) |
Nov 22, 2017 | 9.800 | 10.05 | 9.750 | 9.750 | 91,704 | +0.00(+0.00%) |
Nov 21, 2017 | 9.750 | 9.950 | 9.605 | 9.750 | 123,915 | +0.05(+0.52%) |
Nov 20, 2017 | 9.950 | 10.10 | 9.550 | 9.700 | 137,848 | -0.20(-2.02%) |
Nov 17, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 160,883 | -0.10(-1.00%) |
Nov 16, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 136,161 | +0.05(+0.50%) |
Nov 15, 2017 | 9.850 | 10.05 | 9.800 | 9.950 | 89,896 | +0.05(+0.51%) |
Nov 14, 2017 | 9.800 | 10.00 | 9.800 | 9.900 | 71,466 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.00 | 9.850 | 9.900 | 88,405 | -0.10(-1.00%) |
Nov 10, 2017 | 9.750 | 10.25 | 9.750 | 10.00 | 112,326 | +0.15(+1.52%) |
Nov 09, 2017 | 9.850 | 10.15 | 9.600 | 9.850 | 193,033 | +0.00(+0.00%) |
Nov 08, 2017 | 10.05 | 10.10 | 9.700 | 9.850 | 327,951 | -0.15(-1.50%) |
Nov 07, 2017 | 11.45 | 12.00 | 9.850 | 10.00 | 898,769 | -4.15(-29.33%) |
Nov 06, 2017 | 13.85 | 14.30 | 13.80 | 14.15 | 151,803 | +0.30(+2.17%) |
Nov 03, 2017 | 14.15 | 14.15 | 13.75 | 13.85 | 197,605 | -0.35(-2.46%) |
Nov 02, 2017 | 14.25 | 14.30 | 13.80 | 14.20 | 72,394 | -0.05(-0.35%) |
Nov 01, 2017 | 14.20 | 14.50 | 14.00 | 14.25 | 87,457 | +0.20(+1.42%) |
Oct 31, 2017 | 13.95 | 14.35 | 13.90 | 14.05 | 119,794 | +0.05(+0.36%) |
Oct 30, 2017 | 14.10 | 14.10 | 13.80 | 14.00 | 88,932 | -0.05(-0.36%) |
Oct 27, 2017 | 14.05 | 14.20 | 13.85 | 14.05 | 112,983 | +0.10(+0.72%) |
Oct 26, 2017 | 14.05 | 14.05 | 13.55 | 13.95 | 106,575 | -0.05(-0.36%) |
Oct 25, 2017 | 14.00 | 14.10 | 13.80 | 14.00 | 129,920 | +0.05(+0.36%) |
Oct 24, 2017 | 13.80 | 14.10 | 13.70 | 13.95 | 107,323 | +0.25(+1.82%) |
Oct 23, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 54,062 | -0.20(-1.44%) |
Oct 20, 2017 | 13.70 | 13.90 | 13.65 | 13.90 | 70,590 | +0.30(+2.21%) |
Oct 19, 2017 | 13.70 | 13.70 | 13.29 | 13.60 | 64,431 | -0.10(-0.73%) |
Oct 18, 2017 | 13.80 | 14.05 | 13.65 | 13.70 | 60,533 | -0.15(-1.08%) |
Oct 17, 2017 | 13.60 | 14.05 | 13.55 | 13.85 | 72,447 | +0.30(+2.21%) |
Oct 16, 2017 | 13.60 | 13.82 | 13.45 | 13.55 | 79,216 | +0.00(+0.00%) |
Oct 13, 2017 | 13.80 | 13.90 | 13.55 | 13.55 | 52,966 | -0.25(-1.81%) |
Oct 12, 2017 | 13.65 | 13.85 | 13.60 | 13.80 | 70,658 | +0.10(+0.73%) |
Oct 11, 2017 | 13.71 | 13.90 | 13.50 | 13.70 | 143,014 | -0.05(-0.36%) |
Oct 10, 2017 | 13.90 | 14.03 | 13.60 | 13.75 | 90,053 | +0.00(+0.00%) |
Oct 09, 2017 | 14.25 | 14.50 | 13.75 | 13.75 | 91,456 | -0.35(-2.48%) |
Oct 06, 2017 | 14.30 | 14.45 | 14.05 | 14.10 | 122,836 | -0.15(-1.05%) |
Oct 05, 2017 | 14.30 | 14.35 | 14.05 | 14.25 | 72,397 | +0.05(+0.35%) |
Oct 04, 2017 | 14.30 | 14.45 | 14.10 | 14.20 | 102,651 | -0.05(-0.35%) |
Oct 03, 2017 | 14.35 | 14.47 | 14.00 | 14.25 | 134,358 | -0.15(-1.04%) |
Oct 02, 2017 | 14.00 | 14.40 | 13.90 | 14.40 | 56,203 | +0.40(+2.86%) |
Sep 29, 2017 | 14.10 | 14.38 | 14.00 | 14.00 | 79,441 | -0.15(-1.06%) |
Sep 28, 2017 | 13.95 | 14.30 | 13.85 | 14.15 | 87,510 | +0.30(+2.17%) |
Sep 27, 2017 | 13.70 | 14.25 | 13.60 | 13.85 | 185,415 | +0.35(+2.59%) |
Sep 26, 2017 | 13.30 | 13.68 | 13.25 | 13.50 | 141,198 | +0.35(+2.66%) |
Sep 25, 2017 | 13.20 | 13.43 | 12.95 | 13.15 | 135,729 | -0.05(-0.38%) |
Sep 22, 2017 | 13.00 | 13.28 | 13.00 | 13.20 | 93,222 | +0.20(+1.54%) |
Sep 21, 2017 | 12.95 | 13.20 | 12.95 | 13.00 | 97,800 | +0.05(+0.39%) |
Sep 20, 2017 | 13.05 | 13.15 | 12.95 | 12.95 | 66,103 | -0.05(-0.38%) |
Sep 19, 2017 | 13.05 | 13.25 | 12.90 | 13.00 | 68,745 | -0.05(-0.38%) |
Sep 18, 2017 | 13.05 | 13.60 | 13.05 | 13.05 | 90,173 | -0.05(-0.38%) |
Sep 15, 2017 | 13.00 | 13.25 | 12.60 | 13.10 | 157,494 | +0.15(+1.16%) |
Sep 14, 2017 | 13.30 | 13.30 | 12.90 | 12.95 | 51,866 | -0.35(-2.63%) |
Sep 13, 2017 | 13.10 | 13.47 | 13.10 | 13.30 | 86,168 | +0.10(+0.76%) |
Sep 12, 2017 | 12.75 | 13.45 | 12.75 | 13.20 | 155,021 | +0.45(+3.53%) |
Sep 11, 2017 | 12.70 | 12.93 | 12.57 | 12.75 | 158,715 | +0.20(+1.59%) |
Sep 08, 2017 | 12.65 | 12.70 | 12.45 | 12.55 | 122,111 | -0.10(-0.79%) |
Sep 07, 2017 | 13.15 | 13.43 | 12.50 | 12.65 | 153,202 | -0.50(-3.80%) |
Sep 06, 2017 | 13.05 | 13.65 | 12.90 | 13.15 | 130,275 | +0.15(+1.15%) |
Sep 05, 2017 | 13.30 | 13.60 | 12.85 | 13.00 | 122,395 | -0.40(-2.99%) |
Sep 01, 2017 | 13.25 | 13.40 | 13.05 | 13.40 | 69,593 | +0.25(+1.90%) |
Aug 31, 2017 | 12.95 | 13.38 | 12.95 | 13.15 | 147,764 | +0.35(+2.73%) |
Aug 30, 2017 | 12.85 | 13.15 | 12.70 | 12.80 | 112,023 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.25 | 12.65 | 12.80 | 145,550 | -0.50(-3.76%) |
Aug 28, 2017 | 13.70 | 13.70 | 13.10 | 13.30 | 204,158 | -0.25(-1.85%) |
Aug 25, 2017 | 13.95 | 13.20 | 13.55 | 230,007 | +0.40(+3.04%) | |
Aug 24, 2017 | 12.85 | 13.35 | 12.84 | 13.15 | 160,425 | +0.35(+2.73%) |
Aug 23, 2017 | 13.15 | 13.15 | 12.40 | 12.80 | 243,765 | -0.45(-3.40%) |
Aug 22, 2017 | 12.90 | 13.43 | 12.65 | 13.25 | 285,271 | +0.40(+3.11%) |
Aug 21, 2017 | 12.30 | 13.15 | 12.15 | 12.85 | 302,456 | +0.70(+5.76%) |
Aug 18, 2017 | 12.20 | 12.35 | 12.00 | 12.15 | 136,927 | -0.05(-0.41%) |
Aug 17, 2017 | 12.60 | 12.85 | 12.15 | 12.20 | 290,765 | -0.50(-3.94%) |
Aug 16, 2017 | 12.80 | 12.93 | 12.60 | 12.70 | 243,704 | -0.15(-1.17%) |
Aug 15, 2017 | 13.40 | 13.47 | 12.60 | 12.85 | 318,363 | -0.55(-4.10%) |
Aug 14, 2017 | 12.75 | 13.55 | 12.75 | 13.40 | 352,480 | +0.70(+5.51%) |
Aug 11, 2017 | 12.60 | 13.10 | 12.40 | 12.70 | 239,974 | +0.10(+0.79%) |
Aug 10, 2017 | 12.15 | 13.10 | 12.07 | 12.60 | 358,556 | +0.60(+5.00%) |
Aug 09, 2017 | 12.00 | 12.10 | 11.80 | 12.00 | 200,507 | -0.10(-0.83%) |
Aug 08, 2017 | 12.00 | 12.30 | 11.90 | 12.10 | 183,663 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.30 | 11.88 | 12.05 | 268,289 | -0.25(-2.03%) |
Aug 04, 2017 | 12.35 | 12.20 | 12.30 | 213,001 | -0.05(-0.40%) | |
Aug 03, 2017 | 12.80 | 12.90 | 12.10 | 12.35 | 354,486 | -0.50(-3.89%) |
Aug 02, 2017 | 12.50 | 13.20 | 12.47 | 12.85 | 387,662 | +0.35(+2.80%) |
Aug 01, 2017 | 12.35 | 12.75 | 12.15 | 12.50 | 443,675 | +0.12(+1.01%) |
Jul 31, 2017 | 13.12 | 12.35 | 12.38 | 806,760 | -0.75(-5.71%) | |
Jul 28, 2017 | 15.00 | 15.12 | 13.10 | 13.12 | 782,901 | -1.78(-11.91%) |
Jul 27, 2017 | 18.00 | 18.00 | 14.20 | 14.90 | 1,058,932 | -4.85(-24.56%) |
Jul 26, 2017 | 19.20 | 20.05 | 18.60 | 19.75 | 538,862 | +0.60(+3.13%) |
Jul 25, 2017 | 19.40 | 19.80 | 18.85 | 19.15 | 253,139 | -0.35(-1.79%) |
Jul 24, 2017 | 19.05 | 19.65 | 18.90 | 19.50 | 91,973 | +0.45(+2.36%) |
Jul 21, 2017 | 19.30 | 19.70 | 18.80 | 19.05 | 124,693 | -0.25(-1.30%) |
Jul 20, 2017 | 19.75 | 19.05 | 19.30 | 92,408 | -0.45(-2.28%) | |
Jul 19, 2017 | 20.30 | 20.30 | 19.60 | 19.75 | 168,341 | -0.45(-2.23%) |
Jul 18, 2017 | 20.25 | 20.50 | 19.85 | 20.20 | 85,260 | -0.10(-0.49%) |
Jul 17, 2017 | 19.80 | 20.35 | 19.65 | 20.30 | 97,380 | +0.40(+2.01%) |
Jul 14, 2017 | 19.80 | 19.95 | 19.45 | 19.90 | 73,035 | +0.05(+0.25%) |
Jul 13, 2017 | 19.85 | 19.95 | 19.55 | 19.85 | 82,251 | -0.05(-0.25%) |
Jul 12, 2017 | 20.00 | 20.25 | 19.65 | 19.90 | 117,831 | +0.15(+0.76%) |
Jul 11, 2017 | 19.10 | 19.95 | 19.10 | 19.75 | 103,866 | +0.50(+2.60%) |
Jul 10, 2017 | 19.50 | 19.55 | 18.93 | 19.25 | 101,171 | -0.40(-2.04%) |
Jul 07, 2017 | 19.25 | 19.70 | 18.90 | 19.65 | 62,682 | +0.50(+2.61%) |
Jul 06, 2017 | 19.00 | 19.35 | 18.65 | 19.15 | 104,247 | -0.15(-0.78%) |
Jul 05, 2017 | 18.85 | 19.35 | 18.35 | 19.30 | 124,037 | +0.50(+2.66%) |
Jul 03, 2017 | 18.80 | 19.00 | 18.65 | 18.80 | 46,024 | +0.05(+0.27%) |
Jun 30, 2017 | 19.45 | 19.45 | 18.70 | 18.75 | 80,520 | -0.65(-3.35%) |
Jun 29, 2017 | 19.35 | 19.50 | 18.85 | 19.40 | 116,910 | +0.00(+0.00%) |
Jun 28, 2017 | 18.60 | 19.70 | 18.15 | 19.40 | 154,730 | +0.90(+4.86%) |
Jun 27, 2017 | 19.10 | 19.15 | 18.10 | 18.50 | 178,798 | -0.65(-3.39%) |
Jun 26, 2017 | 18.40 | 19.30 | 18.15 | 19.15 | 136,499 | +0.75(+4.08%) |
Jun 23, 2017 | 18.50 | 18.40 | 1,136,583 | +0.40(+2.22%) | ||
Jun 22, 2017 | 17.50 | 18.05 | 17.25 | 18.00 | 121,867 | +0.40(+2.27%) |
Jun 21, 2017 | 18.50 | 18.73 | 17.35 | 17.60 | 126,667 | -0.90(-4.86%) |
Jun 20, 2017 | 18.15 | 18.60 | 18.10 | 18.50 | 94,569 | +0.05(+0.27%) |
Jun 19, 2017 | 18.35 | 18.75 | 18.10 | 18.45 | 120,036 | +0.25(+1.37%) |
Jun 16, 2017 | 18.70 | 18.93 | 17.80 | 18.20 | 189,884 | -0.50(-2.67%) |
Jun 15, 2017 | 18.80 | 18.93 | 18.55 | 18.70 | 90,629 | -0.20(-1.06%) |
Jun 14, 2017 | 18.65 | 18.98 | 18.40 | 18.90 | 125,628 | +0.10(+0.53%) |
Jun 13, 2017 | 19.30 | 19.50 | 18.16 | 18.80 | 157,622 | -0.50(-2.59%) |
Jun 12, 2017 | 20.00 | 20.50 | 19.00 | 19.30 | 133,397 | -0.80(-3.98%) |
Jun 09, 2017 | 20.35 | 20.93 | 19.90 | 20.10 | 73,766 | -0.20(-0.99%) |
Jun 08, 2017 | 19.75 | 20.50 | 19.68 | 20.30 | 82,191 | +0.50(+2.53%) |
Jun 07, 2017 | 19.80 | 19.90 | 19.50 | 19.80 | 49,295 | +0.15(+0.76%) |
Jun 06, 2017 | 20.00 | 20.15 | 19.35 | 19.65 | 101,733 | -0.50(-2.48%) |
Jun 05, 2017 | 20.10 | 20.30 | 19.80 | 20.15 | 75,048 | +0.00(+0.00%) |
Jun 02, 2017 | 20.05 | 20.35 | 19.90 | 20.15 | 66,697 | +0.20(+1.00%) |
Jun 01, 2017 | 19.80 | 20.15 | 19.80 | 19.95 | 89,880 | +0.25(+1.27%) |
May 31, 2017 | 19.70 | 19.70 | 19.30 | 19.70 | 55,492 | +0.15(+0.77%) |
May 30, 2017 | 19.70 | 19.85 | 19.40 | 19.55 | 120,742 | -0.25(-1.26%) |
May 26, 2017 | 19.95 | 20.10 | 19.60 | 19.80 | 89,828 | -0.20(-1.00%) |
May 25, 2017 | 20.65 | 20.80 | 19.74 | 20.00 | 165,024 | -0.45(-2.20%) |
May 24, 2017 | 19.50 | 20.65 | 19.43 | 20.45 | 187,508 | +1.00(+5.14%) |
May 23, 2017 | 19.40 | 19.65 | 19.05 | 19.45 | 92,576 | +0.15(+0.78%) |
May 22, 2017 | 18.80 | 19.50 | 18.50 | 19.30 | 130,214 | +0.55(+2.93%) |
May 19, 2017 | 19.15 | 19.15 | 18.70 | 18.75 | 121,893 | -0.30(-1.57%) |
May 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 87,149 | +0.05(+0.26%) |
May 17, 2017 | 19.10 | 19.55 | 18.90 | 19.00 | 159,858 | -0.50(-2.56%) |
May 16, 2017 | 19.30 | 19.65 | 19.10 | 19.50 | 119,008 | +0.25(+1.30%) |
May 15, 2017 | 19.15 | 19.85 | 19.15 | 19.25 | 100,982 | +0.10(+0.52%) |
May 12, 2017 | 19.00 | 19.25 | 18.91 | 19.15 | 100,598 | -0.05(-0.26%) |
May 11, 2017 | 19.15 | 19.30 | 19.00 | 19.20 | 142,472 | -0.05(-0.26%) |
May 10, 2017 | 19.80 | 19.89 | 19.15 | 19.25 | 146,470 | -0.65(-3.27%) |
May 09, 2017 | 19.20 | 20.00 | 19.15 | 19.90 | 135,023 | +0.70(+3.65%) |
May 08, 2017 | 20.10 | 20.15 | 18.60 | 19.20 | 224,526 | -1.00(-4.95%) |
May 05, 2017 | 18.90 | 20.25 | 18.90 | 20.20 | 300,598 | +1.30(+6.88%) |
May 04, 2017 | 18.95 | 20.20 | 18.46 | 18.90 | 444,860 | -0.10(-0.53%) |
May 03, 2017 | 22.00 | 22.00 | 18.93 | 19.00 | 650,694 | -3.30(-14.80%) |
May 02, 2017 | 24.50 | 24.50 | 22.15 | 22.30 | 424,504 | -2.05(-8.42%) |