Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.27 | 13.50 | 13.27 | 13.49 | 10,351 | +0.33(+2.51%) |
Apr 27, 2018 | 13.24 | 13.24 | 13.04 | 13.16 | 7,633 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.52 | 13.09 | 13.26 | 15,681 | +0.06(+0.45%) |
Apr 25, 2018 | 13.25 | 13.55 | 13.17 | 13.20 | 16,749 | +0.03(+0.23%) |
Apr 24, 2018 | 13.45 | 13.87 | 13.15 | 13.17 | 24,917 | -0.11(-0.83%) |
Apr 23, 2018 | 13.44 | 13.60 | 12.86 | 13.28 | 57,493 | -0.10(-0.75%) |
Apr 20, 2018 | 12.80 | 13.55 | 12.58 | 13.38 | 32,454 | +0.60(+4.69%) |
Apr 19, 2018 | 12.76 | 12.78 | 12.62 | 12.78 | 10,779 | +0.11(+0.87%) |
Apr 18, 2018 | 12.60 | 12.78 | 12.56 | 12.67 | 4,662 | +0.00(+0.00%) |
Apr 17, 2018 | 12.56 | 12.79 | 12.52 | 12.67 | 5,028 | +0.19(+1.52%) |
Apr 16, 2018 | 12.48 | 12.70 | 12.40 | 12.48 | 15,388 | +0.11(+0.89%) |
Apr 13, 2018 | 12.36 | 12.42 | 12.32 | 12.37 | 4,975 | +0.11(+0.90%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.26 | 12.26 | 6,125 | -0.02(-0.16%) |
Apr 11, 2018 | 12.35 | 12.58 | 12.22 | 12.28 | 11,740 | -0.02(-0.16%) |
Apr 10, 2018 | 12.21 | 12.46 | 12.20 | 12.30 | 6,797 | +0.09(+0.74%) |
Apr 09, 2018 | 12.46 | 12.72 | 12.21 | 12.21 | 4,920 | -0.24(-1.93%) |
Apr 06, 2018 | 12.58 | 12.68 | 12.25 | 12.45 | 5,917 | -0.13(-1.03%) |
Apr 05, 2018 | 12.48 | 12.71 | 12.34 | 12.58 | 16,215 | +0.10(+0.80%) |
Apr 04, 2018 | 12.08 | 12.48 | 12.03 | 12.48 | 8,183 | +0.29(+2.38%) |
Apr 03, 2018 | 11.86 | 12.19 | 11.86 | 12.19 | 10,826 | +0.33(+2.78%) |
Apr 02, 2018 | 12.19 | 12.21 | 11.78 | 11.86 | 25,144 | -0.30(-2.47%) |
Mar 29, 2018 | 12.16 | 12.16 | 12.16 | 0 | -0.09(-0.73%) | |
Mar 28, 2018 | 12.63 | 12.63 | 12.03 | 12.25 | 20,249 | -0.34(-2.70%) |
Mar 27, 2018 | 12.65 | 12.79 | 12.51 | 12.59 | 13,259 | -0.06(-0.47%) |
Mar 26, 2018 | 12.31 | 12.65 | 12.26 | 12.65 | 10,384 | +0.12(+0.94%) |
Mar 23, 2018 | 12.66 | 12.66 | 12.39 | 12.53 | 16,966 | +0.10(+0.82%) |
Mar 22, 2018 | 12.75 | 13.18 | 12.32 | 12.43 | 56,007 | -0.31(-2.43%) |
Mar 21, 2018 | 12.42 | 13.20 | 12.42 | 12.74 | 82,501 | +0.41(+3.33%) |
Mar 20, 2018 | 12.29 | 12.65 | 12.25 | 12.33 | 6,743 | -0.02(-0.16%) |
Mar 19, 2018 | 12.50 | 12.71 | 12.27 | 12.35 | 15,109 | -0.39(-3.06%) |
Mar 16, 2018 | 12.44 | 12.75 | 12.28 | 12.74 | 13,352 | +0.27(+2.17%) |
Mar 15, 2018 | 12.68 | 12.68 | 12.23 | 12.47 | 25,885 | -0.10(-0.80%) |
Mar 14, 2018 | 12.80 | 12.87 | 12.55 | 12.57 | 10,481 | -0.22(-1.72%) |
Mar 13, 2018 | 12.68 | 12.99 | 12.42 | 12.79 | 41,439 | +0.23(+1.83%) |
Mar 12, 2018 | 12.98 | 13.02 | 12.13 | 12.56 | 47,811 | -0.43(-3.31%) |
Mar 09, 2018 | 13.19 | 13.20 | 12.95 | 12.99 | 15,849 | -0.14(-1.07%) |
Mar 08, 2018 | 13.25 | 13.35 | 13.11 | 13.13 | 6,839 | -0.09(-0.68%) |
Mar 07, 2018 | 13.03 | 13.43 | 13.03 | 13.22 | 15,777 | +0.14(+1.07%) |
Mar 06, 2018 | 13.25 | 13.40 | 13.00 | 13.08 | 13,265 | -0.29(-2.17%) |
Mar 05, 2018 | 12.98 | 13.37 | 12.90 | 13.37 | 10,798 | +0.48(+3.72%) |
Mar 02, 2018 | 13.00 | 13.01 | 12.76 | 12.89 | 11,844 | -0.07(-0.54%) |
Mar 01, 2018 | 13.10 | 13.32 | 12.82 | 12.96 | 33,464 | -0.35(-2.63%) |
Feb 28, 2018 | 13.21 | 13.31 | 13.01 | 13.31 | 26,603 | +0.11(+0.83%) |
Feb 27, 2018 | 13.57 | 13.57 | 13.06 | 13.20 | 19,542 | -0.27(-2.00%) |
Feb 26, 2018 | 13.23 | 13.55 | 13.17 | 13.47 | 32,037 | +0.35(+2.67%) |
Feb 23, 2018 | 13.40 | 13.52 | 13.12 | 13.12 | 21,275 | -0.33(-2.45%) |
Feb 22, 2018 | 13.42 | 13.06 | 13.45 | 49,908 | +0.03(+0.22%) | |
Feb 21, 2018 | 13.85 | 14.01 | 13.35 | 13.42 | 36,271 | -0.31(-2.26%) |
Feb 20, 2018 | 14.26 | 14.26 | 13.30 | 13.73 | 52,520 | +0.07(+0.51%) |
Feb 16, 2018 | 13.66 | 13.66 | 13.66 | 0 | +0.37(+2.78%) | |
Feb 15, 2018 | 14.51 | 12.75 | 13.29 | 135,761 | -2.44(-15.51%) | |
Feb 14, 2018 | 15.58 | 16.12 | 15.13 | 15.73 | 87,217 | +0.15(+0.96%) |
Feb 13, 2018 | 14.80 | 16.00 | 14.80 | 15.58 | 91,586 | +0.35(+2.30%) |
Feb 12, 2018 | 13.22 | 15.35 | 13.17 | 15.23 | 85,202 | +1.93(+14.51%) |
Feb 09, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 43,488 | -0.50(-3.62%) |
Feb 08, 2018 | 13.41 | 13.98 | 13.15 | 13.80 | 35,684 | +0.41(+3.02%) |
Feb 07, 2018 | 12.92 | 12.92 | 12.92 | 13.39 | 14,347 | +0.39(+3.04%) |
Feb 06, 2018 | 12.84 | 13.19 | 12.55 | 13.00 | 17,359 | +0.05(+0.39%) |
Feb 05, 2018 | 13.30 | 13.30 | 12.54 | 12.95 | 69,449 | -0.45(-3.36%) |
Feb 02, 2018 | 13.80 | 13.80 | 13.29 | 13.40 | 35,652 | -0.37(-2.65%) |
Feb 01, 2018 | 14.29 | 14.41 | 13.67 | 13.77 | 20,942 | -0.76(-5.26%) |
Jan 31, 2018 | 14.50 | 14.70 | 14.13 | 14.53 | 37,617 | +0.00(+0.00%) |
Jan 30, 2018 | 15.00 | 15.00 | 14.51 | 14.53 | 25,772 | -0.25(-1.69%) |
Jan 29, 2018 | 15.00 | 15.23 | 14.78 | 14.78 | 26,017 | -0.50(-3.27%) |
Jan 26, 2018 | 15.16 | 15.42 | 15.10 | 15.28 | 11,597 | +0.12(+0.79%) |
Jan 25, 2018 | 15.29 | 15.57 | 14.96 | 15.16 | 44,874 | -0.27(-1.75%) |
Jan 24, 2018 | 15.60 | 15.74 | 14.80 | 15.43 | 58,628 | -0.07(-0.45%) |
Jan 23, 2018 | 15.72 | 15.91 | 15.07 | 15.50 | 56,573 | -0.11(-0.70%) |
Jan 22, 2018 | 16.39 | 16.40 | 15.53 | 15.61 | 116,268 | -1.08(-6.47%) |
Jan 19, 2018 | 17.12 | 17.12 | 16.00 | 16.69 | 156,951 | -0.32(-1.88%) |
Jan 18, 2018 | 18.94 | 20.50 | 16.75 | 17.01 | 1,868,348 | +2.38(+16.27%) |
Jan 17, 2018 | 14.49 | 14.66 | 14.02 | 14.63 | 42,900 | +0.13(+0.90%) |
Jan 16, 2018 | 15.76 | 15.98 | 14.31 | 14.50 | 49,445 | -1.07(-6.87%) |
Jan 12, 2018 | 15.57 | 15.57 | 15.57 | 0 | -0.14(-0.89%) | |
Jan 11, 2018 | 15.10 | 15.94 | 15.10 | 15.71 | 40,550 | +0.51(+3.36%) |
Jan 10, 2018 | 15.06 | 15.30 | 14.60 | 15.20 | 76,462 | +0.16(+1.06%) |
Jan 09, 2018 | 15.75 | 15.80 | 15.04 | 15.04 | 66,742 | -0.51(-3.28%) |
Jan 08, 2018 | 15.75 | 15.85 | 15.26 | 15.55 | 85,022 | +0.07(+0.45%) |
Jan 05, 2018 | 15.35 | 15.68 | 15.25 | 15.48 | 78,249 | +0.23(+1.51%) |
Jan 04, 2018 | 16.17 | 16.19 | 14.85 | 15.25 | 124,109 | -0.97(-5.98%) |
Jan 03, 2018 | 17.33 | 17.33 | 16.00 | 16.22 | 117,689 | -1.11(-6.41%) |
Jan 02, 2018 | 16.61 | 18.87 | 16.29 | 17.33 | 515,383 | +1.35(+8.45%) |
Dec 29, 2017 | 15.98 | 15.98 | 15.98 | 0 | -3.99(-19.98%) | |
Dec 28, 2017 | 23.73 | 26.50 | 19.57 | 19.97 | 4,310,340 | +6.71(+50.60%) |
Dec 27, 2017 | 13.53 | 13.67 | 13.22 | 13.26 | 142,700 | -0.24(-1.78%) |
Dec 26, 2017 | 13.89 | 13.89 | 13.40 | 13.50 | 27,725 | -0.28(-2.02%) |
Dec 22, 2017 | 13.59 | 13.79 | 13.59 | 13.78 | 2,188 | +0.19(+1.38%) |
Dec 21, 2017 | 13.39 | 13.59 | 13.38 | 13.59 | 2,388 | -0.01(-0.07%) |
Dec 20, 2017 | 13.91 | 13.91 | 13.60 | 13.60 | 3,108 | -0.28(-2.02%) |
Dec 19, 2017 | 13.70 | 13.97 | 13.70 | 13.88 | 8,197 | +0.18(+1.31%) |
Dec 18, 2017 | 13.57 | 13.88 | 13.57 | 13.70 | 10,053 | +0.08(+0.59%) |
Dec 15, 2017 | 13.41 | 13.84 | 13.22 | 13.62 | 11,491 | +0.24(+1.79%) |
Dec 14, 2017 | 13.22 | 13.74 | 13.03 | 13.38 | 26,968 | +0.05(+0.38%) |
Dec 13, 2017 | 13.50 | 13.78 | 13.02 | 13.33 | 16,314 | -0.17(-1.26%) |
Dec 12, 2017 | 13.97 | 14.23 | 13.50 | 13.50 | 5,803 | -0.32(-2.31%) |
Dec 11, 2017 | 14.55 | 14.56 | 13.80 | 13.82 | 15,073 | -0.78(-5.34%) |
Dec 08, 2017 | 14.82 | 14.82 | 14.50 | 14.60 | 3,587 | -0.32(-2.15%) |
Dec 07, 2017 | 14.72 | 14.92 | 14.71 | 14.92 | 2,129 | +0.06(+0.41%) |
Dec 06, 2017 | 14.94 | 15.23 | 14.59 | 14.86 | 11,621 | +0.00(+0.00%) |
Dec 05, 2017 | 15.00 | 15.06 | 14.52 | 14.86 | 11,569 | -0.04(-0.29%) |
Dec 04, 2017 | 14.84 | 15.32 | 14.84 | 14.90 | 4,279 | -0.08(-0.51%) |
Dec 01, 2017 | 14.71 | 14.99 | 14.61 | 14.98 | 7,608 | +0.39(+2.67%) |
Nov 30, 2017 | 14.68 | 14.70 | 14.38 | 14.59 | 7,770 | -0.09(-0.61%) |
Nov 29, 2017 | 14.64 | 14.70 | 14.42 | 14.68 | 1,880 | -0.04(-0.27%) |
Nov 28, 2017 | 15.01 | 15.08 | 15.00 | 14.72 | 6,032 | -0.23(-1.54%) |
Nov 27, 2017 | 14.50 | 14.95 | 14.13 | 14.95 | 2,796 | +0.56(+3.93%) |
Nov 24, 2017 | 14.39 | 14.39 | 14.39 | 14.39 | 389 | -0.13(-0.87%) |
Nov 22, 2017 | 14.94 | 14.96 | 14.51 | 14.51 | 12,198 | -0.35(-2.33%) |
Nov 21, 2017 | 14.80 | 14.97 | 14.80 | 14.86 | 6,984 | +0.09(+0.60%) |
Nov 20, 2017 | 14.70 | 14.87 | 14.68 | 14.77 | 5,244 | +0.07(+0.48%) |
Nov 17, 2017 | 14.60 | 14.70 | 14.57 | 14.70 | 10,852 | +0.13(+0.89%) |
Nov 16, 2017 | 14.53 | 14.57 | 14.53 | 14.57 | 1,526 | +0.03(+0.21%) |
Nov 15, 2017 | 14.52 | 14.57 | 14.43 | 14.54 | 3,593 | -0.12(-0.83%) |
Nov 14, 2017 | 13.81 | 14.76 | 13.81 | 14.66 | 11,609 | +0.80(+5.81%) |
Nov 13, 2017 | 14.53 | 14.53 | 13.72 | 13.86 | 7,964 | -0.49(-3.44%) |
Nov 10, 2017 | 13.70 | 14.80 | 13.66 | 14.35 | 12,545 | +0.80(+5.94%) |
Nov 09, 2017 | 13.23 | 13.60 | 13.23 | 13.55 | 9,405 | +0.48(+3.64%) |
Nov 08, 2017 | 13.05 | 13.12 | 13.00 | 13.07 | 4,967 | +0.08(+0.62%) |
Nov 07, 2017 | 13.00 | 13.05 | 12.99 | 12.99 | 11,552 | -0.15(-1.14%) |
Nov 06, 2017 | 13.14 | 13.21 | 12.83 | 13.14 | 8,586 | +0.00(+0.02%) |
Nov 03, 2017 | 13.15 | 13.20 | 13.05 | 13.14 | 3,128 | +0.26(+2.00%) |
Nov 02, 2017 | 13.21 | 13.25 | 12.98 | 12.88 | 3,009 | -0.33(-2.49%) |
Nov 01, 2017 | 12.85 | 13.21 | 12.85 | 13.21 | 5,876 | +0.48(+3.76%) |
Oct 31, 2017 | 12.95 | 12.95 | 12.71 | 12.73 | 695 | -0.06(-0.47%) |
Oct 30, 2017 | 13.01 | 13.05 | 12.39 | 12.79 | 6,916 | -0.24(-1.84%) |
Oct 27, 2017 | 13.17 | 13.27 | 13.01 | 13.03 | 6,871 | -0.18(-1.36%) |
Oct 26, 2017 | 13.24 | 13.40 | 13.00 | 13.21 | 8,430 | -0.09(-0.68%) |
Oct 25, 2017 | 13.25 | 13.38 | 13.25 | 13.30 | 7,809 | +0.15(+1.14%) |
Oct 24, 2017 | 13.30 | 13.30 | 12.77 | 13.15 | 10,550 | -0.14(-1.05%) |
Oct 23, 2017 | 13.29 | 13.29 | 12.76 | 13.29 | 9,317 | +0.09(+0.68%) |
Oct 20, 2017 | 13.12 | 13.25 | 12.95 | 13.20 | 8,526 | +0.41(+3.21%) |
Oct 19, 2017 | 13.43 | 13.45 | 12.77 | 12.79 | 7,972 | -0.70(-5.19%) |
Oct 18, 2017 | 13.15 | 13.61 | 13.08 | 13.49 | 14,839 | +0.38(+2.90%) |
Oct 17, 2017 | 12.39 | 13.16 | 12.26 | 13.11 | 11,561 | +0.37(+2.90%) |
Oct 16, 2017 | 12.32 | 12.74 | 12.32 | 12.74 | 6,204 | +0.37(+2.99%) |
Oct 13, 2017 | 12.24 | 12.39 | 12.24 | 12.37 | 5,270 | +0.08(+0.65%) |
Oct 12, 2017 | 12.00 | 12.41 | 12.00 | 12.29 | 8,586 | +0.14(+1.15%) |
Oct 11, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 8,982 | +0.21(+1.76%) |
Oct 10, 2017 | 11.91 | 12.30 | 11.91 | 11.94 | 15,150 | -0.06(-0.50%) |
Oct 09, 2017 | 11.79 | 12.24 | 11.79 | 12.00 | 11,603 | +0.20(+1.69%) |
Oct 06, 2017 | 11.57 | 12.12 | 11.57 | 11.80 | 31,899 | +0.04(+0.34%) |
Oct 05, 2017 | 11.83 | 11.94 | 11.75 | 11.76 | 5,194 | -0.24(-2.00%) |
Oct 04, 2017 | 11.66 | 12.09 | 11.66 | 12.00 | 2,988 | +0.37(+3.18%) |
Oct 03, 2017 | 11.70 | 12.12 | 11.63 | 11.63 | 7,056 | -0.18(-1.52%) |
Oct 02, 2017 | 12.19 | 12.23 | 11.71 | 11.81 | 12,817 | -0.59(-4.76%) |
Sep 29, 2017 | 11.78 | 12.40 | 11.78 | 12.40 | 10,577 | +0.41(+3.42%) |
Sep 28, 2017 | 11.59 | 11.99 | 11.52 | 11.99 | 13,238 | +0.44(+3.81%) |
Sep 27, 2017 | 11.23 | 11.59 | 11.09 | 11.55 | 6,968 | +0.23(+2.03%) |
Sep 26, 2017 | 10.94 | 11.51 | 10.94 | 11.32 | 12,239 | +0.42(+3.85%) |
Sep 25, 2017 | 10.85 | 11.01 | 10.78 | 10.90 | 8,158 | +0.00(+0.00%) |
Sep 22, 2017 | 10.84 | 10.94 | 10.84 | 10.90 | 2,825 | -0.08(-0.73%) |
Sep 21, 2017 | 10.64 | 10.99 | 10.64 | 10.98 | 4,189 | +0.21(+1.95%) |
Sep 20, 2017 | 10.87 | 11.16 | 10.73 | 10.77 | 10,115 | -0.14(-1.28%) |
Sep 19, 2017 | 10.98 | 11.21 | 10.85 | 10.91 | 14,575 | -0.15(-1.36%) |
Sep 18, 2017 | 10.58 | 11.30 | 10.33 | 11.06 | 25,517 | +0.36(+3.36%) |
Sep 15, 2017 | 10.55 | 10.93 | 10.45 | 10.70 | 16,732 | +0.01(+0.09%) |
Sep 14, 2017 | 10.79 | 11.17 | 10.36 | 10.69 | 51,096 | -0.05(-0.47%) |
Sep 13, 2017 | 10.39 | 10.76 | 10.25 | 10.74 | 33,776 | +0.14(+1.32%) |
Sep 12, 2017 | 10.50 | 10.65 | 10.50 | 10.60 | 4,414 | +0.15(+1.44%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.45 | 770 | -0.08(-0.76%) | |
Sep 07, 2017 | 10.37 | 10.53 | 10.37 | 10.53 | 1,070 | +0.02(+0.19%) |
Sep 06, 2017 | 10.45 | 10.56 | 10.45 | 10.51 | 4,408 | +0.09(+0.86%) |
Sep 05, 2017 | 10.36 | 10.48 | 10.33 | 10.42 | 1,871 | +0.03(+0.29%) |
Sep 01, 2017 | 10.47 | 10.26 | 10.39 | 3,495 | -0.28(-2.62%) | |
Aug 31, 2017 | 10.40 | 10.67 | 10.36 | 10.67 | 5,068 | +0.32(+3.09%) |
Aug 30, 2017 | 10.20 | 10.45 | 10.14 | 10.35 | 2,199 | +0.08(+0.78%) |
Aug 29, 2017 | 10.03 | 10.29 | 9.800 | 10.27 | 11,556 | +0.26(+2.60%) |
Aug 28, 2017 | 9.950 | 10.46 | 9.850 | 10.01 | 3,900 | +0.13(+1.32%) |
Aug 25, 2017 | 9.950 | 9.950 | 9.750 | 9.880 | 4,071 | -0.01(-0.10%) |
Aug 24, 2017 | 9.850 | 9.910 | 9.540 | 9.890 | 3,955 | +0.13(+1.33%) |
Aug 23, 2017 | 9.670 | 9.895 | 9.580 | 9.760 | 7,536 | +0.10(+1.04%) |
Aug 22, 2017 | 9.860 | 9.890 | 9.660 | 9.660 | 6,049 | -0.27(-2.72%) |
Aug 21, 2017 | 9.760 | 10.00 | 9.550 | 9.930 | 5,757 | +0.05(+0.51%) |
Aug 18, 2017 | 10.07 | 10.60 | 9.850 | 9.880 | 12,255 | -0.22(-2.18%) |
Aug 17, 2017 | 10.30 | 10.39 | 10.08 | 10.10 | 6,584 | -0.22(-2.13%) |
Aug 16, 2017 | 10.38 | 11.11 | 10.32 | 10.32 | 11,237 | +0.07(+0.68%) |
Aug 15, 2017 | 11.34 | 11.42 | 10.14 | 10.25 | 26,191 | -1.04(-9.21%) |
Aug 14, 2017 | 10.98 | 11.46 | 10.98 | 11.29 | 12,326 | +0.24(+2.17%) |
Aug 11, 2017 | 11.55 | 12.12 | 10.04 | 11.05 | 31,317 | -0.48(-4.16%) |
Aug 10, 2017 | 12.00 | 12.94 | 11.25 | 11.53 | 36,565 | -0.35(-2.95%) |
Aug 09, 2017 | 11.96 | 12.24 | 11.64 | 11.88 | 12,679 | -0.45(-3.65%) |
Aug 08, 2017 | 12.21 | 12.50 | 12.21 | 12.33 | 12,558 | +0.06(+0.49%) |
Aug 07, 2017 | 12.79 | 12.79 | 11.98 | 12.27 | 8,248 | +0.28(+2.34%) |
Aug 04, 2017 | 12.21 | 12.22 | 11.72 | 11.99 | 13,705 | +0.34(+2.92%) |
Aug 03, 2017 | 12.79 | 12.98 | 11.64 | 11.65 | 19,524 | -1.33(-10.25%) |
Aug 02, 2017 | 11.63 | 12.98 | 11.29 | 12.98 | 35,211 | +1.49(+12.97%) |
Aug 01, 2017 | 11.14 | 11.50 | 11.09 | 11.49 | 12,525 | +0.28(+2.50%) |
Jul 31, 2017 | 11.23 | 11.29 | 11.01 | 11.21 | 4,276 | -0.01(-0.11%) |
Jul 28, 2017 | 11.32 | 11.34 | 11.13 | 11.22 | 4,299 | -0.10(-0.89%) |
Jul 27, 2017 | 11.06 | 11.44 | 11.06 | 11.32 | 8,434 | +0.29(+2.66%) |
Jul 26, 2017 | 10.83 | 11.27 | 10.83 | 11.03 | 11,131 | +0.25(+2.32%) |
Jul 25, 2017 | 10.86 | 11.50 | 10.78 | 10.78 | 9,589 | -0.08(-0.74%) |
Jul 24, 2017 | 10.25 | 11.00 | 10.25 | 10.86 | 18,306 | +0.67(+6.53%) |
Jul 21, 2017 | 10.35 | 10.36 | 10.19 | 10.19 | 2,980 | -0.16(-1.50%) |
Jul 20, 2017 | 10.34 | 10.41 | 10.25 | 10.35 | 2,500 | -0.04(-0.38%) |
Jul 19, 2017 | 10.43 | 10.43 | 10.35 | 10.39 | 10,029 | +0.17(+1.66%) |
Jul 18, 2017 | 10.22 | 10.44 | 10.15 | 10.22 | 5,188 | +0.04(+0.39%) |
Jul 17, 2017 | 10.13 | 10.19 | 10.10 | 10.18 | 2,250 | +0.17(+1.70%) |
Jul 14, 2017 | 10.00 | 10.26 | 10.00 | 10.01 | 3,822 | -0.09(-0.89%) |
Jul 13, 2017 | 10.12 | 10.12 | 10.10 | 10.10 | 5,166 | -0.10(-0.98%) |
Jul 12, 2017 | 10.12 | 10.26 | 10.12 | 10.20 | 3,035 | +0.07(+0.69%) |
Jul 11, 2017 | 10.15 | 10.20 | 10.06 | 10.13 | 2,862 | -0.03(-0.30%) |
Jul 10, 2017 | 10.15 | 10.31 | 10.15 | 10.16 | 1,517 | +0.00(+0.00%) |
Jul 07, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 2,537 | +0.11(+1.09%) |
Jul 06, 2017 | 10.15 | 10.15 | 9.975 | 10.05 | 2,621 | -0.05(-0.50%) |
Jul 05, 2017 | 10.28 | 10.28 | 10.02 | 10.10 | 7,654 | -0.18(-1.75%) |
Jul 03, 2017 | 10.43 | 10.43 | 10.28 | 10.28 | 2,643 | -0.06(-0.58%) |
Jun 30, 2017 | 10.32 | 10.57 | 10.32 | 10.34 | 2,817 | +0.04(+0.39%) |
Jun 29, 2017 | 10.40 | 10.40 | 10.28 | 10.30 | 9,240 | -0.05(-0.48%) |
Jun 28, 2017 | 10.35 | 10.53 | 10.35 | 10.35 | 4,087 | +0.01(+0.10%) |
Jun 27, 2017 | 10.22 | 10.35 | 10.19 | 10.34 | 1,501 | -0.01(-0.10%) |
Jun 26, 2017 | 10.02 | 10.49 | 10.02 | 10.35 | 8,345 | +0.38(+3.86%) |
Jun 23, 2017 | 10.16 | 10.39 | 9.950 | 9.965 | 7,202 | -0.19(-1.82%) |
Jun 22, 2017 | 9.900 | 10.17 | 9.750 | 10.15 | 10,449 | +0.33(+3.32%) |
Jun 21, 2017 | 9.880 | 9.880 | 9.780 | 9.824 | 1,375 | +0.01(+0.14%) |
Jun 20, 2017 | 9.550 | 9.810 | 9.550 | 9.810 | 3,662 | +0.17(+1.76%) |
Jun 19, 2017 | 9.930 | 9.930 | 9.410 | 9.640 | 7,558 | -0.36(-3.60%) |
Jun 16, 2017 | 10.12 | 10.35 | 10.00 | 10.00 | 5,979 | -0.21(-2.06%) |
Jun 15, 2017 | 10.28 | 10.28 | 10.14 | 10.21 | 9,609 | +0.18(+1.79%) |
Jun 14, 2017 | 10.25 | 10.28 | 9.785 | 10.03 | 7,960 | -0.29(-2.81%) |
Jun 13, 2017 | 10.19 | 10.42 | 10.19 | 10.32 | 5,749 | +0.04(+0.39%) |
Jun 12, 2017 | 10.00 | 10.36 | 9.750 | 10.28 | 5,912 | +0.18(+1.78%) |
Jun 09, 2017 | 9.570 | 10.12 | 9.350 | 10.10 | 13,344 | +0.40(+4.13%) |
Jun 08, 2017 | 9.510 | 9.800 | 9.310 | 9.700 | 5,546 | +0.00(+0.00%) |
Jun 07, 2017 | 9.170 | 9.800 | 9.130 | 9.700 | 11,415 | +0.59(+6.48%) |
Jun 06, 2017 | 9.510 | 9.848 | 9.110 | 9.110 | 16,770 | -0.47(-4.91%) |
Jun 05, 2017 | 9.500 | 10.29 | 9.440 | 9.580 | 10,023 | +0.07(+0.74%) |
Jun 02, 2017 | 10.00 | 10.27 | 9.400 | 9.510 | 3,222 | -0.49(-4.90%) |
Jun 01, 2017 | 10.16 | 10.19 | 9.250 | 10.00 | 45,903 | -0.09(-0.89%) |
May 31, 2017 | 10.78 | 10.78 | 10.00 | 10.09 | 33,739 | -0.67(-6.23%) |
May 30, 2017 | 10.76 | 11.00 | 10.70 | 10.76 | 6,677 | +0.07(+0.65%) |
May 26, 2017 | 10.88 | 11.04 | 10.52 | 10.69 | 6,890 | -0.19(-1.75%) |
May 25, 2017 | 11.35 | 11.39 | 10.86 | 10.88 | 12,773 | -0.49(-4.31%) |
May 24, 2017 | 11.21 | 11.69 | 11.21 | 11.37 | 15,352 | +0.27(+2.43%) |
May 23, 2017 | 10.61 | 11.26 | 10.61 | 11.10 | 21,718 | +0.54(+5.11%) |
May 22, 2017 | 10.91 | 10.91 | 10.40 | 10.56 | 16,937 | -0.25(-2.31%) |
May 19, 2017 | 10.73 | 11.15 | 10.51 | 10.81 | 29,586 | +0.10(+0.93%) |
May 18, 2017 | 10.78 | 11.35 | 10.40 | 10.71 | 8,253 | -0.04(-0.37%) |
May 17, 2017 | 11.24 | 11.74 | 10.51 | 10.75 | 19,301 | -0.55(-4.87%) |
May 16, 2017 | 12.51 | 12.60 | 11.05 | 11.30 | 33,434 | -1.21(-9.67%) |
May 15, 2017 | 13.99 | 13.99 | 12.50 | 12.51 | 41,725 | -1.53(-10.90%) |
May 12, 2017 | 15.32 | 15.32 | 12.53 | 14.04 | 73,215 | -1.50(-9.65%) |
May 11, 2017 | 16.60 | 16.71 | 15.05 | 15.54 | 55,078 | +0.06(+0.39%) |
May 10, 2017 | 14.65 | 15.48 | 14.64 | 15.48 | 9,218 | +0.95(+6.54%) |
May 09, 2017 | 14.41 | 15.19 | 14.25 | 14.53 | 8,240 | +0.25(+1.75%) |
May 08, 2017 | 14.40 | 14.46 | 13.93 | 14.28 | 10,105 | -0.12(-0.83%) |
May 05, 2017 | 14.92 | 14.92 | 14.40 | 14.40 | 15,190 | -0.43(-2.90%) |
May 04, 2017 | 15.08 | 15.27 | 14.64 | 14.83 | 15,260 | -0.19(-1.26%) |
May 03, 2017 | 15.13 | 15.37 | 15.00 | 15.02 | 8,571 | -0.08(-0.53%) |
May 02, 2017 | 15.72 | 15.76 | 15.10 | 15.10 | 24,825 | -0.62(-3.94%) |