Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.750 | 8.750 | 8.125 | 8.300 | 444,129 | -0.35(-4.05%) |
Apr 27, 2018 | 7.750 | 8.700 | 7.700 | 8.650 | 441,016 | +0.95(+12.34%) |
Apr 26, 2018 | 7.250 | 7.700 | 7.200 | 7.700 | 245,710 | +0.45(+6.21%) |
Apr 25, 2018 | 7.100 | 7.400 | 7.075 | 7.250 | 219,828 | +0.15(+2.11%) |
Apr 24, 2018 | 7.200 | 7.300 | 7.050 | 7.100 | 225,475 | -0.10(-1.39%) |
Apr 23, 2018 | 7.200 | 7.450 | 7.100 | 7.200 | 229,940 | +0.05(+0.70%) |
Apr 20, 2018 | 7.100 | 7.300 | 7.050 | 7.150 | 165,718 | +0.05(+0.70%) |
Apr 19, 2018 | 7.300 | 7.500 | 7.050 | 7.100 | 273,850 | -0.20(-2.74%) |
Apr 18, 2018 | 7.900 | 7.900 | 7.100 | 7.300 | 521,336 | -0.55(-7.01%) |
Apr 17, 2018 | 7.750 | 8.050 | 7.625 | 7.850 | 320,034 | +0.10(+1.29%) |
Apr 16, 2018 | 7.600 | 7.850 | 7.450 | 7.750 | 174,484 | +0.20(+2.65%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.350 | 7.550 | 181,287 | -0.05(-0.66%) |
Apr 12, 2018 | 7.450 | 7.650 | 7.350 | 7.600 | 242,409 | +0.20(+2.70%) |
Apr 11, 2018 | 7.300 | 7.600 | 7.250 | 7.400 | 181,510 | +0.10(+1.37%) |
Apr 10, 2018 | 7.250 | 7.550 | 7.174 | 7.300 | 357,553 | +0.10(+1.39%) |
Apr 09, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 210,542 | +0.10(+1.41%) |
Apr 06, 2018 | 7.500 | 7.500 | 7.050 | 7.100 | 209,096 | -0.40(-5.33%) |
Apr 05, 2018 | 7.650 | 7.650 | 7.350 | 7.500 | 300,820 | -0.05(-0.66%) |
Apr 04, 2018 | 6.950 | 7.650 | 6.950 | 7.550 | 313,003 | +0.55(+7.86%) |
Apr 03, 2018 | 7.000 | 7.150 | 6.750 | 7.000 | 236,358 | +0.10(+1.45%) |
Apr 02, 2018 | 7.200 | 7.200 | 6.775 | 6.900 | 356,234 | -0.30(-4.17%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.500 | 7.590 | 7.150 | 7.300 | 415,882 | -0.25(-3.31%) |
Mar 27, 2018 | 8.100 | 8.125 | 7.500 | 7.550 | 363,103 | -0.60(-7.36%) |
Mar 26, 2018 | 8.400 | 8.450 | 7.800 | 8.150 | 288,117 | -0.10(-1.21%) |
Mar 23, 2018 | 8.350 | 8.500 | 8.200 | 8.250 | 232,084 | -0.10(-1.20%) |
Mar 22, 2018 | 8.400 | 8.700 | 8.250 | 8.350 | 1,104,671 | -0.15(-1.76%) |
Mar 21, 2018 | 8.600 | 8.700 | 8.450 | 8.500 | 185,041 | -0.10(-1.16%) |
Mar 20, 2018 | 8.650 | 8.700 | 8.350 | 8.600 | 299,471 | -0.10(-1.15%) |
Mar 19, 2018 | 8.800 | 8.900 | 8.550 | 8.700 | 407,245 | -0.05(-0.57%) |
Mar 16, 2018 | 8.250 | 8.850 | 8.075 | 8.750 | 1,648,864 | +0.45(+5.42%) |
Mar 15, 2018 | 8.800 | 8.850 | 8.200 | 8.300 | 376,437 | -0.50(-5.68%) |
Mar 14, 2018 | 8.850 | 8.900 | 8.450 | 8.800 | 442,367 | -0.05(-0.56%) |
Mar 13, 2018 | 8.750 | 8.900 | 8.550 | 8.850 | 391,474 | +0.15(+1.72%) |
Mar 12, 2018 | 8.350 | 8.750 | 8.200 | 8.700 | 344,827 | +0.40(+4.82%) |
Mar 09, 2018 | 8.600 | 8.650 | 8.150 | 8.300 | 385,164 | -0.20(-2.35%) |
Mar 08, 2018 | 8.450 | 8.500 | 8.150 | 8.500 | 271,889 | +0.10(+1.19%) |
Mar 07, 2018 | 8.300 | 8.450 | 8.075 | 8.400 | 363,972 | +0.00(+0.00%) |
Mar 06, 2018 | 8.450 | 8.450 | 8.050 | 8.400 | 409,260 | +0.05(+0.60%) |
Mar 05, 2018 | 7.850 | 8.425 | 7.850 | 8.350 | 327,702 | +0.40(+5.03%) |
Mar 02, 2018 | 7.600 | 8.000 | 7.550 | 7.950 | 438,136 | +0.25(+3.25%) |
Mar 01, 2018 | 7.700 | 7.850 | 7.500 | 7.700 | 389,268 | -0.05(-0.65%) |
Feb 28, 2018 | 7.850 | 8.150 | 7.750 | 7.750 | 424,731 | -0.05(-0.64%) |
Feb 27, 2018 | 7.950 | 8.000 | 7.750 | 7.800 | 207,930 | -0.10(-1.27%) |
Feb 26, 2018 | 7.950 | 8.025 | 7.750 | 7.900 | 267,539 | +0.00(+0.00%) |
Feb 23, 2018 | 7.800 | 7.950 | 7.600 | 7.900 | 284,895 | +0.10(+1.28%) |
Feb 22, 2018 | 7.750 | 8.100 | 7.600 | 7.800 | 359,318 | +0.15(+1.96%) |
Feb 21, 2018 | 7.750 | 8.000 | 7.600 | 7.650 | 392,806 | -0.10(-1.29%) |
Feb 20, 2018 | 7.950 | 8.200 | 7.750 | 7.750 | 422,605 | -0.28(-3.43%) |
Feb 16, 2018 | 8.025 | 8.025 | 8.025 | 0 | -0.62(-7.23%) | |
Feb 15, 2018 | 9.050 | 9.100 | 8.500 | 8.650 | 320,298 | -0.35(-3.89%) |
Feb 14, 2018 | 8.600 | 9.050 | 8.600 | 9.000 | 266,418 | +0.28(+3.15%) |
Feb 13, 2018 | 8.450 | 8.800 | 8.350 | 8.725 | 206,935 | +0.12(+1.45%) |
Feb 12, 2018 | 8.550 | 8.700 | 8.450 | 8.600 | 271,247 | +0.05(+0.58%) |
Feb 09, 2018 | 8.450 | 8.650 | 7.800 | 8.550 | 559,899 | +0.20(+2.40%) |
Feb 08, 2018 | 9.000 | 8.350 | 8.350 | 337,816 | -0.30(-3.47%) | |
Feb 07, 2018 | 8.300 | 8.700 | 8.210 | 8.650 | 302,760 | +0.25(+2.98%) |
Feb 06, 2018 | 8.200 | 8.700 | 8.100 | 8.400 | 568,115 | +0.00(+0.00%) |
Feb 05, 2018 | 8.600 | 8.600 | 8.200 | 8.400 | 332,162 | -0.25(-2.89%) |
Feb 02, 2018 | 8.950 | 9.200 | 8.550 | 8.650 | 442,375 | -0.45(-4.95%) |
Feb 01, 2018 | 9.150 | 9.200 | 8.800 | 9.100 | 293,105 | -0.10(-1.09%) |
Jan 31, 2018 | 9.200 | 9.650 | 9.150 | 9.200 | 485,487 | +0.00(+0.00%) |
Jan 30, 2018 | 9.550 | 9.650 | 9.200 | 9.200 | 366,656 | -0.50(-5.15%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.500 | 9.700 | 306,132 | -0.10(-1.02%) |
Jan 26, 2018 | 10.00 | 10.05 | 9.775 | 9.800 | 290,297 | -0.15(-1.51%) |
Jan 25, 2018 | 9.700 | 10.05 | 9.600 | 9.950 | 646,067 | +0.25(+2.58%) |
Jan 24, 2018 | 10.20 | 10.26 | 9.700 | 9.700 | 406,683 | -0.35(-3.48%) |
Jan 23, 2018 | 9.650 | 10.10 | 9.600 | 10.05 | 376,283 | +0.50(+5.24%) |
Jan 22, 2018 | 9.650 | 10.20 | 9.250 | 9.550 | 544,295 | -0.05(-0.52%) |
Jan 19, 2018 | 8.900 | 9.600 | 8.800 | 9.600 | 420,697 | +0.80(+9.09%) |
Jan 18, 2018 | 8.950 | 8.950 | 8.650 | 8.800 | 210,435 | -0.05(-0.56%) |
Jan 17, 2018 | 8.650 | 8.950 | 8.350 | 8.850 | 502,729 | +0.25(+2.91%) |
Jan 16, 2018 | 8.900 | 9.050 | 8.500 | 8.600 | 404,896 | -0.25(-2.82%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Jan 11, 2018 | 8.900 | 8.900 | 8.650 | 8.800 | 335,873 | -0.15(-1.68%) |
Jan 10, 2018 | 8.950 | 8.950 | 300,821 | +0.10(+1.13%) | ||
Jan 09, 2018 | 8.550 | 8.900 | 8.550 | 8.850 | 288,849 | +0.35(+4.12%) |
Jan 08, 2018 | 8.700 | 8.760 | 8.350 | 8.500 | 260,669 | -0.20(-2.30%) |
Jan 05, 2018 | 8.850 | 8.900 | 8.650 | 8.700 | 261,251 | -0.05(-0.57%) |
Jan 04, 2018 | 8.850 | 8.875 | 8.600 | 8.750 | 246,474 | -0.05(-0.57%) |
Jan 03, 2018 | 8.800 | 8.950 | 8.650 | 8.800 | 241,456 | +0.05(+0.57%) |
Jan 02, 2018 | 8.150 | 8.850 | 8.100 | 8.750 | 378,305 | +0.60(+7.36%) |
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.35(-4.12%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.250 | 8.500 | 303,792 | +0.15(+1.80%) |
Dec 27, 2017 | 8.500 | 8.500 | 8.250 | 8.350 | 192,640 | -0.10(-1.18%) |
Dec 26, 2017 | 8.450 | 8.700 | 8.300 | 8.450 | 332,315 | +0.00(+0.00%) |
Dec 22, 2017 | 8.450 | 8.550 | 8.340 | 8.450 | 682,997 | +0.05(+0.60%) |
Dec 21, 2017 | 8.300 | 8.550 | 8.155 | 8.400 | 341,110 | +0.10(+1.20%) |
Dec 20, 2017 | 8.250 | 8.400 | 8.150 | 8.300 | 308,117 | +0.15(+1.84%) |
Dec 19, 2017 | 8.550 | 8.650 | 8.100 | 8.150 | 481,307 | -0.40(-4.68%) |
Dec 18, 2017 | 8.500 | 8.600 | 8.100 | 8.550 | 536,932 | +0.15(+1.79%) |
Dec 15, 2017 | 8.050 | 8.450 | 8.000 | 8.400 | 2,546,144 | +0.40(+5.00%) |
Dec 14, 2017 | 8.450 | 8.475 | 7.800 | 8.000 | 682,838 | -0.45(-5.33%) |
Dec 13, 2017 | 7.950 | 8.480 | 7.950 | 8.450 | 744,076 | +0.55(+6.96%) |
Dec 12, 2017 | 7.850 | 8.000 | 7.750 | 7.900 | 672,820 | +0.20(+2.60%) |
Dec 11, 2017 | 8.000 | 8.200 | 7.625 | 7.700 | 731,772 | -0.30(-3.75%) |
Dec 08, 2017 | 8.200 | 8.250 | 7.950 | 8.000 | 433,769 | -0.10(-1.23%) |
Dec 07, 2017 | 7.850 | 8.150 | 7.775 | 8.100 | 535,290 | +0.30(+3.85%) |
Dec 06, 2017 | 8.150 | 8.250 | 7.650 | 7.800 | 557,010 | -0.35(-4.29%) |
Dec 05, 2017 | 8.200 | 8.275 | 8.050 | 8.150 | 548,039 | +0.00(+0.00%) |
Dec 04, 2017 | 8.550 | 8.650 | 8.150 | 8.150 | 621,245 | -0.38(-4.40%) |
Dec 01, 2017 | 8.650 | 8.650 | 8.350 | 8.525 | 584,477 | -0.07(-0.87%) |
Nov 30, 2017 | 7.950 | 8.600 | 7.855 | 8.600 | 1,088,160 | +0.75(+9.55%) |
Nov 29, 2017 | 7.800 | 8.350 | 7.710 | 7.850 | 1,328,310 | +0.60(+8.28%) |
Nov 28, 2017 | 7.800 | 7.845 | 7.150 | 7.250 | 2,102,078 | -0.55(-7.05%) |
Nov 27, 2017 | 7.600 | 7.850 | 7.300 | 7.800 | 1,606,123 | +0.20(+2.63%) |
Nov 24, 2017 | 7.900 | 8.000 | 7.450 | 7.600 | 2,359,375 | -0.38(-4.70%) |
Nov 22, 2017 | 7.850 | 8.150 | 7.850 | 7.975 | 3,828,405 | -0.28(-3.33%) |
Nov 21, 2017 | 7.100 | 8.300 | 7.000 | 8.250 | 7,446,330 | -2.85(-25.68%) |
Nov 20, 2017 | 11.80 | 11.93 | 11.10 | 11.10 | 847,354 | -0.70(-5.93%) |
Nov 17, 2017 | 11.20 | 12.00 | 11.15 | 11.80 | 1,071,697 | +0.65(+5.83%) |
Nov 16, 2017 | 11.05 | 11.55 | 10.90 | 11.15 | 968,919 | +0.25(+2.29%) |
Nov 15, 2017 | 11.25 | 11.35 | 10.85 | 10.90 | 501,749 | -0.35(-3.11%) |
Nov 14, 2017 | 11.55 | 11.65 | 10.85 | 11.25 | 1,156,121 | -0.35(-3.02%) |
Nov 13, 2017 | 12.50 | 12.50 | 11.55 | 11.60 | 1,049,146 | -0.95(-7.57%) |
Nov 10, 2017 | 12.45 | 12.72 | 12.45 | 12.55 | 353,942 | +0.00(+0.00%) |
Nov 09, 2017 | 12.35 | 12.60 | 12.20 | 12.55 | 280,362 | +0.15(+1.21%) |
Nov 08, 2017 | 12.30 | 12.59 | 12.15 | 12.40 | 413,458 | +0.20(+1.64%) |
Nov 07, 2017 | 12.75 | 13.00 | 12.07 | 12.20 | 393,207 | -0.60(-4.69%) |
Nov 06, 2017 | 13.50 | 13.55 | 12.75 | 12.80 | 383,998 | -0.80(-5.88%) |
Nov 03, 2017 | 12.85 | 13.65 | 12.78 | 13.60 | 699,682 | +0.72(+5.63%) |
Nov 02, 2017 | 13.00 | 13.05 | 12.75 | 12.88 | 455,521 | -0.03(-0.19%) |
Nov 01, 2017 | 13.80 | 13.80 | 12.85 | 12.90 | 435,436 | -0.75(-5.49%) |
Oct 31, 2017 | 14.00 | 14.30 | 13.60 | 13.65 | 382,654 | -0.25(-1.80%) |
Oct 30, 2017 | 14.00 | 14.45 | 13.70 | 13.90 | 544,441 | -0.35(-2.46%) |
Oct 27, 2017 | 13.15 | 14.55 | 12.90 | 14.25 | 694,854 | +1.45(+11.33%) |
Oct 26, 2017 | 13.35 | 13.35 | 12.55 | 12.80 | 688,313 | -0.55(-4.12%) |
Oct 25, 2017 | 13.45 | 13.50 | 12.65 | 13.35 | 545,906 | -0.15(-1.11%) |
Oct 24, 2017 | 14.45 | 14.50 | 13.45 | 13.50 | 614,585 | -0.95(-6.57%) |
Oct 23, 2017 | 14.70 | 14.78 | 14.30 | 14.45 | 339,028 | -0.20(-1.37%) |
Oct 20, 2017 | 14.90 | 15.05 | 14.50 | 14.65 | 402,408 | -0.15(-1.01%) |
Oct 19, 2017 | 15.30 | 15.43 | 14.65 | 14.80 | 453,866 | -0.55(-3.58%) |
Oct 18, 2017 | 15.55 | 15.60 | 15.28 | 15.35 | 226,009 | -0.15(-0.97%) |
Oct 17, 2017 | 15.40 | 15.65 | 15.25 | 15.50 | 293,191 | +0.10(+0.65%) |
Oct 16, 2017 | 15.45 | 15.75 | 15.30 | 15.40 | 461,684 | -0.05(-0.32%) |
Oct 13, 2017 | 15.70 | 15.85 | 15.35 | 15.45 | 315,170 | -0.20(-1.28%) |
Oct 12, 2017 | 15.55 | 15.80 | 15.30 | 15.65 | 364,540 | +0.05(+0.32%) |
Oct 11, 2017 | 15.45 | 15.70 | 15.10 | 15.60 | 460,158 | +0.15(+0.97%) |
Oct 10, 2017 | 15.40 | 15.60 | 15.15 | 15.45 | 318,561 | +0.05(+0.32%) |
Oct 09, 2017 | 15.60 | 15.65 | 15.25 | 15.40 | 346,142 | -0.10(-0.65%) |
Oct 06, 2017 | 15.95 | 15.95 | 15.20 | 15.50 | 318,672 | +0.05(+0.32%) |
Oct 05, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 280,116 | -0.10(-0.64%) |
Oct 04, 2017 | 15.05 | 15.60 | 15.00 | 15.55 | 322,627 | +0.40(+2.64%) |
Oct 03, 2017 | 15.00 | 15.40 | 14.85 | 15.15 | 683,784 | +0.25(+1.68%) |
Oct 02, 2017 | 14.65 | 15.05 | 14.35 | 14.90 | 1,323,153 | +0.40(+2.76%) |
Sep 29, 2017 | 14.40 | 14.65 | 14.15 | 14.50 | 480,508 | +0.05(+0.35%) |
Sep 28, 2017 | 14.45 | 14.70 | 14.25 | 14.45 | 367,110 | +0.00(+0.00%) |
Sep 27, 2017 | 14.30 | 14.65 | 14.25 | 14.45 | 452,102 | +0.20(+1.40%) |
Sep 26, 2017 | 14.60 | 14.65 | 14.05 | 14.25 | 644,976 | -0.25(-1.72%) |
Sep 25, 2017 | 14.30 | 14.70 | 14.15 | 14.50 | 340,828 | +0.20(+1.40%) |
Sep 22, 2017 | 14.15 | 14.55 | 14.07 | 14.30 | 430,672 | +0.10(+0.70%) |
Sep 21, 2017 | 14.30 | 14.78 | 14.12 | 14.20 | 329,024 | -0.05(-0.35%) |
Sep 20, 2017 | 14.25 | 14.40 | 14.15 | 14.25 | 202,971 | -0.05(-0.35%) |
Sep 19, 2017 | 14.25 | 14.38 | 14.03 | 14.30 | 226,882 | +0.05(+0.35%) |
Sep 18, 2017 | 14.10 | 14.57 | 13.95 | 14.25 | 399,802 | +0.10(+0.71%) |
Sep 15, 2017 | 13.70 | 14.45 | 13.35 | 14.15 | 946,182 | +0.50(+3.66%) |
Sep 14, 2017 | 14.00 | 14.05 | 13.45 | 13.65 | 270,775 | -0.30(-2.15%) |
Sep 13, 2017 | 14.50 | 14.50 | 13.95 | 13.95 | 299,528 | -0.50(-3.46%) |
Sep 12, 2017 | 14.75 | 14.75 | 14.00 | 14.45 | 434,436 | -0.25(-1.70%) |
Sep 11, 2017 | 14.80 | 14.90 | 14.45 | 14.70 | 384,037 | +0.00(+0.00%) |
Sep 08, 2017 | 14.40 | 14.95 | 14.40 | 14.70 | 196,159 | +0.25(+1.73%) |
Sep 07, 2017 | 14.20 | 14.60 | 13.95 | 14.45 | 214,660 | +0.35(+2.48%) |
Sep 06, 2017 | 14.85 | 15.05 | 14.00 | 14.10 | 480,211 | -0.70(-4.73%) |
Sep 05, 2017 | 14.80 | 15.00 | 14.55 | 14.80 | 364,995 | +0.05(+0.34%) |
Sep 01, 2017 | 15.28 | 15.28 | 14.55 | 14.75 | 307,289 | -0.10(-0.67%) |
Aug 31, 2017 | 14.50 | 15.32 | 14.50 | 14.85 | 786,349 | +0.35(+2.41%) |
Aug 30, 2017 | 14.25 | 14.70 | 14.05 | 14.50 | 484,500 | +0.30(+2.11%) |
Aug 29, 2017 | 13.25 | 14.25 | 13.25 | 14.20 | 635,582 | +0.75(+5.58%) |
Aug 28, 2017 | 13.00 | 13.45 | 13.00 | 13.45 | 457,957 | +0.55(+4.26%) |
Aug 25, 2017 | 12.80 | 13.00 | 12.66 | 12.90 | 246,722 | +0.15(+1.18%) |
Aug 24, 2017 | 12.55 | 12.85 | 12.40 | 12.75 | 359,078 | +0.25(+2.00%) |
Aug 23, 2017 | 12.45 | 12.80 | 12.40 | 12.50 | 334,761 | -0.05(-0.40%) |
Aug 22, 2017 | 12.60 | 12.75 | 12.45 | 12.55 | 719,260 | +0.00(+0.00%) |
Aug 21, 2017 | 12.45 | 12.60 | 12.10 | 12.55 | 379,323 | +0.05(+0.40%) |
Aug 18, 2017 | 12.35 | 12.70 | 12.30 | 12.50 | 930,981 | +0.05(+0.40%) |
Aug 17, 2017 | 12.40 | 12.80 | 12.25 | 12.45 | 508,535 | +0.00(+0.00%) |
Aug 16, 2017 | 12.65 | 12.75 | 12.35 | 12.45 | 621,150 | -0.05(-0.40%) |
Aug 15, 2017 | 12.80 | 12.93 | 12.40 | 12.50 | 468,371 | -0.35(-2.72%) |
Aug 14, 2017 | 12.20 | 12.85 | 12.16 | 12.85 | 506,554 | +0.70(+5.76%) |
Aug 11, 2017 | 12.05 | 12.28 | 11.78 | 12.15 | 629,882 | +0.15(+1.25%) |
Aug 10, 2017 | 12.35 | 12.35 | 11.90 | 12.00 | 735,170 | -0.40(-3.23%) |
Aug 09, 2017 | 12.40 | 12.45 | 12.15 | 12.40 | 423,481 | -0.10(-0.80%) |
Aug 08, 2017 | 12.70 | 12.75 | 12.35 | 12.50 | 398,067 | -0.20(-1.57%) |
Aug 07, 2017 | 13.15 | 13.30 | 12.57 | 12.70 | 675,196 | -0.48(-3.61%) |
Aug 04, 2017 | 13.50 | 13.70 | 13.00 | 13.18 | 404,374 | -0.32(-2.41%) |
Aug 03, 2017 | 14.95 | 14.97 | 13.07 | 13.50 | 911,721 | -1.50(-10.00%) |
Aug 02, 2017 | 14.45 | 15.00 | 14.20 | 15.00 | 467,972 | +0.70(+4.90%) |
Aug 01, 2017 | 14.20 | 14.45 | 13.55 | 14.30 | 445,688 | +0.25(+1.78%) |
Jul 31, 2017 | 14.40 | 15.00 | 14.05 | 14.05 | 498,734 | -0.15(-1.06%) |
Jul 28, 2017 | 13.85 | 14.20 | 13.65 | 14.20 | 188,988 | +0.30(+2.16%) |
Jul 27, 2017 | 14.25 | 14.45 | 13.90 | 13.90 | 416,736 | -0.35(-2.46%) |
Jul 26, 2017 | 14.35 | 14.47 | 14.20 | 14.25 | 210,245 | -0.10(-0.70%) |
Jul 25, 2017 | 14.45 | 14.57 | 14.15 | 14.35 | 458,763 | -0.05(-0.35%) |
Jul 24, 2017 | 14.50 | 14.60 | 14.10 | 14.40 | 326,567 | -0.10(-0.69%) |
Jul 21, 2017 | 14.00 | 14.50 | 13.85 | 14.50 | 347,661 | +0.65(+4.69%) |
Jul 20, 2017 | 13.70 | 14.05 | 13.65 | 13.85 | 480,174 | +0.10(+0.73%) |
Jul 19, 2017 | 13.75 | 13.90 | 13.50 | 13.75 | 392,315 | +0.05(+0.36%) |
Jul 18, 2017 | 13.80 | 13.93 | 13.57 | 13.70 | 492,185 | -0.20(-1.44%) |
Jul 17, 2017 | 13.80 | 14.07 | 13.65 | 13.90 | 357,161 | +0.05(+0.36%) |
Jul 14, 2017 | 13.75 | 13.93 | 13.54 | 13.85 | 235,629 | +0.15(+1.09%) |
Jul 13, 2017 | 13.50 | 13.88 | 13.05 | 13.70 | 306,577 | +0.25(+1.86%) |
Jul 12, 2017 | 13.20 | 13.53 | 13.20 | 13.45 | 332,962 | +0.35(+2.67%) |
Jul 11, 2017 | 12.65 | 13.15 | 12.65 | 13.10 | 448,171 | +0.35(+2.75%) |
Jul 10, 2017 | 12.75 | 12.80 | 12.45 | 12.75 | 291,628 | -0.05(-0.39%) |
Jul 07, 2017 | 12.85 | 13.00 | 12.75 | 12.80 | 220,963 | +0.05(+0.39%) |
Jul 06, 2017 | 12.95 | 13.00 | 12.60 | 12.75 | 410,800 | -0.30(-2.30%) |
Jul 05, 2017 | 12.35 | 13.15 | 12.35 | 13.05 | 492,827 | +0.65(+5.24%) |
Jul 03, 2017 | 12.15 | 12.40 | 12.03 | 12.40 | 187,956 | +0.30(+2.48%) |
Jun 30, 2017 | 12.50 | 12.70 | 12.00 | 12.10 | 587,047 | -0.45(-3.59%) |
Jun 29, 2017 | 13.10 | 13.15 | 12.47 | 12.55 | 759,132 | -0.65(-4.92%) |
Jun 28, 2017 | 13.40 | 13.53 | 13.00 | 13.20 | 837,928 | -0.15(-1.12%) |
Jun 27, 2017 | 13.90 | 13.95 | 13.30 | 13.35 | 602,943 | -0.55(-3.96%) |
Jun 26, 2017 | 14.45 | 14.60 | 13.85 | 13.90 | 519,471 | -0.55(-3.81%) |
Jun 23, 2017 | 14.65 | 14.20 | 14.45 | 1,187,043 | +0.00(+0.00%) | |
Jun 22, 2017 | 14.35 | 14.65 | 14.20 | 14.45 | 533,153 | +0.20(+1.40%) |
Jun 21, 2017 | 14.00 | 14.25 | 13.75 | 14.25 | 634,558 | +0.25(+1.79%) |
Jun 20, 2017 | 14.10 | 14.60 | 13.95 | 14.00 | 364,257 | -0.05(-0.36%) |
Jun 19, 2017 | 13.65 | 14.15 | 13.65 | 14.05 | 351,355 | +0.45(+3.31%) |
Jun 16, 2017 | 13.65 | 13.72 | 13.17 | 13.60 | 1,533,094 | -0.15(-1.09%) |
Jun 15, 2017 | 13.95 | 14.07 | 13.60 | 13.75 | 362,801 | -0.35(-2.48%) |
Jun 14, 2017 | 13.75 | 14.45 | 13.60 | 14.10 | 354,386 | +0.35(+2.55%) |
Jun 13, 2017 | 13.90 | 14.00 | 13.65 | 13.75 | 273,495 | -0.05(-0.36%) |
Jun 12, 2017 | 14.05 | 14.15 | 13.55 | 13.80 | 449,208 | -0.15(-1.08%) |
Jun 09, 2017 | 14.15 | 14.30 | 13.65 | 13.95 | 584,682 | -0.30(-2.11%) |
Jun 08, 2017 | 14.10 | 14.32 | 13.95 | 14.25 | 386,983 | +0.15(+1.06%) |
Jun 07, 2017 | 14.35 | 14.40 | 13.95 | 14.10 | 355,892 | -0.20(-1.40%) |
Jun 06, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 414,911 | +0.15(+1.06%) |
Jun 05, 2017 | 14.35 | 14.35 | 14.00 | 14.15 | 277,449 | -0.10(-0.70%) |
Jun 02, 2017 | 14.00 | 14.50 | 13.85 | 14.25 | 1,198,394 | +0.30(+2.15%) |
Jun 01, 2017 | 13.55 | 14.00 | 13.40 | 13.95 | 541,958 | +0.40(+2.95%) |
May 31, 2017 | 13.50 | 13.70 | 13.20 | 13.55 | 1,533,320 | +0.00(+0.00%) |
May 30, 2017 | 14.05 | 14.15 | 13.30 | 13.55 | 690,120 | -0.55(-3.90%) |
May 26, 2017 | 14.05 | 14.30 | 13.95 | 14.10 | 574,412 | +0.05(+0.36%) |
May 25, 2017 | 14.10 | 14.20 | 13.70 | 14.05 | 424,990 | +0.00(+0.00%) |
May 24, 2017 | 14.00 | 14.20 | 13.82 | 14.05 | 387,963 | +0.05(+0.36%) |
May 23, 2017 | 14.25 | 14.25 | 13.70 | 14.00 | 457,636 | -0.25(-1.75%) |
May 22, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 548,786 | +0.05(+0.35%) |
May 19, 2017 | 14.25 | 14.60 | 14.05 | 14.20 | 705,107 | -0.05(-0.35%) |
May 18, 2017 | 14.15 | 14.38 | 13.90 | 14.25 | 533,867 | +0.10(+0.71%) |
May 17, 2017 | 14.15 | 14.32 | 13.97 | 14.15 | 634,215 | -0.20(-1.39%) |
May 16, 2017 | 14.35 | 14.50 | 14.18 | 14.35 | 540,838 | +0.00(+0.00%) |
May 15, 2017 | 14.45 | 14.50 | 14.25 | 14.35 | 439,590 | -0.05(-0.35%) |
May 12, 2017 | 14.40 | 14.45 | 14.20 | 14.40 | 596,765 | +0.20(+1.41%) |
May 11, 2017 | 14.15 | 14.60 | 14.10 | 14.20 | 668,187 | +0.00(+0.00%) |
May 10, 2017 | 14.35 | 14.40 | 14.12 | 14.20 | 544,818 | -0.10(-0.70%) |
May 09, 2017 | 13.85 | 14.50 | 13.85 | 14.30 | 4,730,510 | -1.35(-8.63%) |
May 08, 2017 | 15.40 | 15.80 | 15.26 | 15.65 | 383,034 | +0.25(+1.62%) |
May 05, 2017 | 15.85 | 15.90 | 15.25 | 15.40 | 482,833 | -0.35(-2.22%) |
May 04, 2017 | 15.70 | 15.95 | 15.45 | 15.75 | 494,426 | +0.05(+0.32%) |
May 03, 2017 | 15.55 | 15.75 | 15.25 | 15.70 | 471,049 | +0.10(+0.64%) |
May 02, 2017 | 15.40 | 15.90 | 15.21 | 15.60 | 949,592 | +0.20(+1.30%) |