Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.350 | 8.600 | 8.134 | 8.200 | 1,136 | -0.30(-3.53%) |
Apr 27, 2018 | 8.350 | 8.600 | 8.200 | 8.500 | 1,754 | +0.15(+1.80%) |
Apr 26, 2018 | 8.191 | 8.450 | 8.150 | 8.350 | 1,170 | -0.10(-1.18%) |
Apr 25, 2018 | 8.050 | 8.500 | 8.050 | 8.450 | 1,270 | +0.10(+1.20%) |
Apr 23, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.25(+3.09%) | |
Apr 20, 2018 | 8.300 | 8.700 | 8.100 | 8.100 | 1,420 | -0.45(-5.26%) |
Apr 18, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Apr 17, 2018 | 8.350 | 8.601 | 8.250 | 8.600 | 1,171 | +0.50(+6.17%) |
Apr 16, 2018 | 8.400 | 8.400 | 7.950 | 8.100 | 4,014 | -0.42(-4.90%) |
Apr 13, 2018 | 8.467 | 8.700 | 8.400 | 8.517 | 2,614 | +0.06(+0.73%) |
Apr 12, 2018 | 8.250 | 8.600 | 8.250 | 8.455 | 1,565 | +0.36(+4.38%) |
Apr 11, 2018 | 8.264 | 8.500 | 7.966 | 8.100 | 17,574 | -0.15(-1.82%) |
Apr 10, 2018 | 8.000 | 8.500 | 7.950 | 8.250 | 18,803 | +0.20(+2.48%) |
Apr 09, 2018 | 8.150 | 8.200 | 8.050 | 8.050 | 2,100 | -0.19(-2.34%) |
Apr 06, 2018 | 8.150 | 8.250 | 8.150 | 8.243 | 260 | -0.01(-0.08%) |
Apr 05, 2018 | 8.000 | 8.500 | 8.000 | 8.250 | 4,710 | +0.00(+0.00%) |
Apr 04, 2018 | 8.150 | 8.500 | 8.150 | 8.250 | 6,312 | +0.35(+4.43%) |
Apr 03, 2018 | 7.900 | 8.550 | 7.900 | 7.900 | 7,153 | -0.40(-4.82%) |
Apr 02, 2018 | 8.300 | 8.500 | 8.250 | 8.300 | 12,717 | +0.10(+1.22%) |
Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.05(-0.61%) | |
Mar 28, 2018 | 8.245 | 8.550 | 8.200 | 8.250 | 20,243 | +0.00(+0.00%) |
Mar 27, 2018 | 8.277 | 8.300 | 8.200 | 8.250 | 3,917 | +0.00(+0.00%) |
Mar 26, 2018 | 8.250 | 8.250 | 8.219 | 8.250 | 60 | +0.27(+3.40%) |
Mar 23, 2018 | 7.979 | 7.979 | 7.979 | 7.979 | 88 | -0.07(-0.88%) |
Mar 22, 2018 | 8.117 | 8.250 | 8.050 | 8.050 | 2,476 | -0.15(-1.83%) |
Mar 21, 2018 | 7.850 | 8.300 | 7.750 | 8.200 | 3,260 | +0.35(+4.46%) |
Mar 20, 2018 | 7.931 | 7.931 | 7.850 | 7.850 | 1,022 | -0.15(-1.88%) |
Mar 19, 2018 | 7.700 | 8.300 | 7.610 | 8.000 | 1,808 | +0.05(+0.63%) |
Mar 16, 2018 | 7.800 | 8.300 | 7.550 | 7.950 | 3,206 | -0.10(-1.24%) |
Mar 15, 2018 | 8.100 | 8.100 | 8.050 | 8.050 | 60 | +0.00(+0.00%) |
Mar 14, 2018 | 8.001 | 8.074 | 8.001 | 8.050 | 60 | -0.25(-3.01%) |
Mar 13, 2018 | 8.250 | 8.300 | 8.250 | 8.300 | 114 | +0.21(+2.58%) |
Mar 12, 2018 | 7.950 | 8.300 | 7.950 | 8.091 | 2,094 | -0.16(-1.93%) |
Mar 08, 2018 | 8.251 | 8.251 | 8.251 | 0 | +0.10(+1.23%) | |
Mar 07, 2018 | 8.000 | 8.300 | 7.700 | 8.150 | 11,035 | +0.00(+0.00%) |
Mar 06, 2018 | 8.150 | 8.150 | 8.093 | 8.150 | 333 | +0.15(+1.87%) |
Mar 05, 2018 | 8.100 | 8.250 | 8.001 | 8.001 | 894 | -0.25(-3.02%) |
Mar 02, 2018 | 8.300 | 8.300 | 8.050 | 8.250 | 533 | +0.00(+0.00%) |
Feb 28, 2018 | 8.250 | 8.250 | 8.250 | 15 | +0.00(+0.00%) | |
Feb 27, 2018 | 8.000 | 8.250 | 8.000 | 8.250 | 4,620 | +0.35(+4.42%) |
Feb 26, 2018 | 7.849 | 7.901 | 7.700 | 7.901 | 680 | +0.05(+0.64%) |
Feb 23, 2018 | 7.750 | 7.850 | 7.750 | 7.850 | 1,420 | +0.05(+0.64%) |
Feb 22, 2018 | 7.750 | 7.800 | 7.750 | 7.800 | 674 | -0.05(-0.64%) |
Feb 21, 2018 | 7.678 | 7.850 | 7.678 | 7.850 | 438 | +0.10(+1.29%) |
Feb 20, 2018 | 7.550 | 7.800 | 7.450 | 7.750 | 834 | +0.25(+3.33%) |
Feb 16, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.350 | 7.750 | 7.350 | 7.500 | 852 | +0.05(+0.67%) |
Feb 14, 2018 | 7.450 | 7.750 | 7.450 | 7.450 | 462 | -0.25(-3.25%) |
Feb 13, 2018 | 7.662 | 7.750 | 7.650 | 7.700 | 2,264 | +0.20(+2.67%) |
Feb 12, 2018 | 7.225 | 7.700 | 7.225 | 7.500 | 2,208 | +0.45(+6.38%) |
Feb 09, 2018 | 7.450 | 7.550 | 7.050 | 7.050 | 8,680 | -0.15(-2.08%) |
Feb 08, 2018 | 7.850 | 7.850 | 7.200 | 7.200 | 2,794 | -0.65(-8.28%) |
Feb 07, 2018 | 7.450 | 7.700 | 7.300 | 7.850 | 483 | +0.30(+3.97%) |
Feb 06, 2018 | 7.500 | 7.550 | 7.244 | 7.550 | 4,043 | +0.00(+0.00%) |
Feb 05, 2018 | 7.800 | 7.550 | 7.550 | 3,093 | -0.25(-3.21%) | |
Feb 02, 2018 | 7.800 | 8.200 | 7.800 | 7.800 | 5,940 | -0.20(-2.50%) |
Feb 01, 2018 | 8.100 | 8.350 | 7.900 | 8.000 | 820 | +0.10(+1.27%) |
Jan 31, 2018 | 7.960 | 8.350 | 7.800 | 7.900 | 10,653 | +0.10(+1.28%) |
Jan 30, 2018 | 8.250 | 8.250 | 7.755 | 7.800 | 2,775 | -0.15(-1.89%) |
Jan 29, 2018 | 8.500 | 8.550 | 7.950 | 7.950 | 11,696 | -0.65(-7.56%) |
Jan 26, 2018 | 8.601 | 8.950 | 8.600 | 8.600 | 2,200 | +0.00(+0.00%) |
Jan 25, 2018 | 8.750 | 8.750 | 8.550 | 8.600 | 1,679 | -0.10(-1.15%) |
Jan 24, 2018 | 8.900 | 9.000 | 8.700 | 8.700 | 1,080 | -0.50(-5.43%) |
Jan 23, 2018 | 8.850 | 9.350 | 8.850 | 9.200 | 451 | +0.32(+3.60%) |
Jan 22, 2018 | 8.950 | 8.950 | 8.880 | 8.880 | 305 | -0.07(-0.75%) |
Jan 19, 2018 | 8.901 | 8.947 | 8.901 | 8.947 | 1,000 | -0.00(-0.03%) |
Jan 18, 2018 | 9.100 | 9.200 | 8.915 | 8.950 | 2,745 | -0.15(-1.65%) |
Jan 17, 2018 | 9.123 | 9.250 | 9.100 | 9.100 | 848 | +0.20(+2.25%) |
Jan 16, 2018 | 8.850 | 9.150 | 8.850 | 8.900 | 1,227 | +0.35(+4.09%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.17(-2.01%) | |
Jan 11, 2018 | 8.900 | 8.950 | 8.700 | 8.725 | 1,596 | -0.18(-1.97%) |
Jan 10, 2018 | 9.150 | 8.700 | 8.900 | 5,660 | -0.20(-2.20%) | |
Jan 09, 2018 | 8.500 | 9.295 | 8.500 | 9.100 | 502 | +0.45(+5.20%) |
Jan 08, 2018 | 9.250 | 9.450 | 8.600 | 8.650 | 1,180 | -0.60(-6.49%) |
Jan 05, 2018 | 9.250 | 8.635 | 9.250 | 9,759 | +0.55(+6.32%) | |
Jan 04, 2018 | 9.250 | 9.250 | 8.050 | 8.700 | 10,552 | -0.35(-3.87%) |
Jan 03, 2018 | 8.000 | 9.150 | 8.000 | 9.050 | 13,522 | +1.10(+13.84%) |
Jan 02, 2018 | 8.000 | 8.000 | 7.950 | 7.950 | 205 | -0.05(-0.62%) |
Dec 29, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.15(+1.91%) | |
Dec 28, 2017 | 7.900 | 8.000 | 7.750 | 7.850 | 2,043 | -0.40(-4.84%) |
Dec 27, 2017 | 8.000 | 8.300 | 8.000 | 8.249 | 4,920 | +0.50(+6.45%) |
Dec 26, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 20 | -0.25(-3.12%) |
Dec 22, 2017 | 7.700 | 8.250 | 7.700 | 8.000 | 4,536 | +0.05(+0.63%) |
Dec 21, 2017 | 7.551 | 7.950 | 7.551 | 7.950 | 2,735 | +0.30(+3.92%) |
Dec 20, 2017 | 7.550 | 7.700 | 7.500 | 7.650 | 1,780 | -0.02(-0.29%) |
Dec 19, 2017 | 7.750 | 8.050 | 7.500 | 7.672 | 4,358 | -0.09(-1.11%) |
Dec 18, 2017 | 7.250 | 7.758 | 7.250 | 7.758 | 6,624 | +0.46(+6.27%) |
Dec 15, 2017 | 7.550 | 7.650 | 7.300 | 7.300 | 12,131 | -0.20(-2.67%) |
Dec 14, 2017 | 7.500 | 7.600 | 7.462 | 7.500 | 12,621 | +0.00(+0.00%) |
Dec 13, 2017 | 8.000 | 8.222 | 7.500 | 7.500 | 11,203 | -0.20(-2.60%) |
Dec 12, 2017 | 7.800 | 8.499 | 7.650 | 7.700 | 11,535 | -0.15(-1.91%) |
Dec 11, 2017 | 7.850 | 8.750 | 7.850 | 7.850 | 3,961 | +0.10(+1.29%) |
Dec 08, 2017 | 7.995 | 7.995 | 7.750 | 7.750 | 244 | -0.40(-4.91%) |
Dec 07, 2017 | 7.950 | 8.250 | 7.700 | 8.150 | 1,515 | +0.40(+5.16%) |
Dec 06, 2017 | 7.750 | 7.750 | 7.694 | 7.750 | 1,313 | +0.05(+0.65%) |
Dec 05, 2017 | 7.550 | 7.750 | 7.550 | 7.700 | 1,931 | +0.00(+0.00%) |
Dec 04, 2017 | 7.850 | 7.900 | 7.650 | 7.700 | 5,438 | -0.25(-3.14%) |
Dec 01, 2017 | 7.801 | 8.100 | 7.801 | 7.950 | 1,449 | -0.05(-0.62%) |
Nov 30, 2017 | 8.100 | 8.100 | 7.850 | 8.000 | 1,689 | +0.05(+0.63%) |
Nov 29, 2017 | 7.900 | 8.150 | 7.850 | 7.950 | 784 | +0.20(+2.58%) |
Nov 28, 2017 | 8.150 | 8.190 | 7.750 | 7.750 | 5,402 | -0.25(-3.12%) |
Nov 27, 2017 | 9.000 | 9.000 | 7.990 | 8.000 | 10,250 | -1.05(-11.60%) |
Nov 24, 2017 | 9.150 | 9.280 | 8.800 | 9.050 | 860 | -0.35(-3.72%) |
Nov 22, 2017 | 9.206 | 9.488 | 9.206 | 9.400 | 569 | +0.30(+3.30%) |
Nov 21, 2017 | 9.052 | 9.200 | 9.050 | 9.100 | 220 | -0.10(-1.09%) |
Nov 20, 2017 | 9.450 | 9.700 | 9.054 | 9.200 | 2,547 | -0.45(-4.66%) |
Nov 17, 2017 | 9.617 | 9.900 | 9.500 | 9.650 | 632 | +0.20(+2.12%) |
Nov 16, 2017 | 9.800 | 9.800 | 9.447 | 9.450 | 875 | -0.35(-3.57%) |
Nov 14, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 10.13 | 10.13 | 9.750 | 9.800 | 1,357 | -0.20(-2.00%) |
Nov 10, 2017 | 10.00 | 10.25 | 10.00 | 10.00 | 515 | +0.10(+1.01%) |
Nov 09, 2017 | 10.00 | 10.35 | 9.900 | 9.900 | 646 | -0.15(-1.49%) |
Nov 08, 2017 | 10.30 | 10.45 | 10.00 | 10.05 | 312 | +0.00(+0.00%) |
Nov 07, 2017 | 9.851 | 10.30 | 9.851 | 10.05 | 143 | +0.05(+0.50%) |
Nov 06, 2017 | 9.985 | 10.25 | 9.985 | 10.00 | 3,425 | +0.00(+0.00%) |
Nov 03, 2017 | 10.26 | 10.40 | 9.900 | 10.00 | 2,470 | -0.55(-5.21%) |
Nov 02, 2017 | 10.11 | 10.55 | 9.850 | 10.55 | 4,067 | +0.15(+1.44%) |
Nov 01, 2017 | 10.21 | 10.65 | 10.15 | 10.40 | 665 | +0.40(+4.00%) |
Oct 31, 2017 | 9.950 | 10.35 | 9.911 | 10.00 | 4,746 | +0.00(+0.00%) |
Oct 30, 2017 | 9.950 | 10.25 | 9.950 | 10.00 | 1,245 | -0.05(-0.50%) |
Oct 27, 2017 | 9.850 | 10.45 | 9.800 | 10.05 | 4,797 | -0.15(-1.47%) |
Oct 26, 2017 | 9.900 | 10.20 | 9.900 | 10.20 | 2,560 | +0.35(+3.55%) |
Oct 25, 2017 | 9.950 | 9.950 | 9.850 | 9.850 | 460 | -0.30(-2.96%) |
Oct 24, 2017 | 9.929 | 10.15 | 9.929 | 10.15 | 292 | +0.15(+1.49%) |
Oct 23, 2017 | 10.15 | 10.15 | 10.00 | 10.00 | 570 | +0.00(+0.01%) |
Oct 20, 2017 | 10.00 | 10.15 | 9.700 | 10.00 | 2,799 | -0.05(-0.50%) |
Oct 19, 2017 | 10.25 | 10.45 | 9.975 | 10.05 | 2,092 | -0.15(-1.47%) |
Oct 18, 2017 | 10.00 | 10.50 | 9.950 | 10.20 | 2,716 | +0.20(+2.00%) |
Oct 17, 2017 | 10.00 | 10.20 | 10.00 | 10.00 | 2,383 | +0.00(+0.00%) |
Oct 16, 2017 | 10.20 | 10.50 | 9.850 | 10.00 | 3,909 | -0.20(-1.96%) |
Oct 13, 2017 | 10.24 | 10.45 | 10.20 | 10.20 | 360 | -0.20(-1.92%) |
Oct 12, 2017 | 10.25 | 10.50 | 10.25 | 10.40 | 910 | -0.10(-0.95%) |
Oct 11, 2017 | 10.50 | 10.39 | 10.50 | 2,300 | +0.20(+1.94%) | |
Oct 10, 2017 | 10.70 | 10.70 | 10.30 | 10.30 | 212 | -0.20(-1.90%) |
Oct 09, 2017 | 10.84 | 10.84 | 10.40 | 10.50 | 5,535 | -0.20(-1.87%) |
Oct 06, 2017 | 10.72 | 10.72 | 10.68 | 10.70 | 654 | +0.05(+0.47%) |
Oct 05, 2017 | 10.50 | 10.70 | 10.30 | 10.65 | 2,676 | +0.45(+4.41%) |
Oct 04, 2017 | 9.650 | 10.55 | 9.650 | 10.20 | 10,276 | +0.50(+5.15%) |
Oct 03, 2017 | 9.750 | 9.950 | 9.575 | 9.700 | 9,994 | -0.30(-3.00%) |
Oct 02, 2017 | 10.30 | 10.30 | 10.00 | 10.00 | 6,391 | -0.25(-2.44%) |
Sep 29, 2017 | 9.750 | 10.30 | 9.700 | 10.25 | 5,310 | +0.25(+2.50%) |
Sep 28, 2017 | 10.10 | 10.40 | 9.500 | 10.00 | 29,941 | -0.15(-1.48%) |
Sep 27, 2017 | 10.70 | 10.97 | 9.501 | 10.15 | 8,825 | -0.75(-6.88%) |
Sep 26, 2017 | 11.95 | 11.95 | 10.45 | 10.90 | 6,853 | -1.05(-8.79%) |
Sep 25, 2017 | 12.65 | 12.65 | 11.75 | 11.95 | 11,835 | -0.90(-7.00%) |
Sep 22, 2017 | 12.85 | 12.85 | 12.45 | 12.85 | 7,726 | +0.05(+0.39%) |
Sep 21, 2017 | 12.85 | 12.95 | 12.55 | 12.80 | 2,466 | +0.00(+0.00%) |
Sep 20, 2017 | 12.85 | 13.00 | 12.70 | 12.80 | 2,490 | -0.05(-0.39%) |
Sep 19, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 4,376 | -0.05(-0.39%) |
Sep 18, 2017 | 12.85 | 13.00 | 12.85 | 12.90 | 420 | -0.20(-1.53%) |
Sep 15, 2017 | 12.60 | 13.10 | 12.55 | 13.10 | 950 | +0.14(+1.12%) |
Sep 14, 2017 | 13.20 | 13.20 | 12.10 | 12.96 | 1,621 | -0.20(-1.48%) |
Sep 13, 2017 | 12.90 | 13.15 | 12.75 | 13.15 | 1,108 | +0.05(+0.38%) |
Sep 12, 2017 | 13.05 | 13.25 | 12.75 | 13.10 | 7,888 | +0.35(+2.75%) |
Sep 11, 2017 | 12.75 | 12.75 | 12.45 | 12.75 | 832 | -0.30(-2.30%) |
Sep 08, 2017 | 12.72 | 13.10 | 12.72 | 13.05 | 760 | +0.25(+1.95%) |
Sep 07, 2017 | 12.80 | 13.20 | 12.75 | 12.80 | 5,560 | -0.05(-0.39%) |
Sep 06, 2017 | 13.00 | 13.00 | 12.72 | 12.85 | 1,560 | +0.10(+0.78%) |
Sep 05, 2017 | 12.75 | 12.85 | 12.57 | 12.75 | 3,635 | +0.00(+0.00%) |
Sep 01, 2017 | 12.75 | 12.77 | 12.57 | 12.75 | 4,521 | -0.05(-0.39%) |
Aug 31, 2017 | 12.80 | 12.90 | 12.75 | 12.80 | 627 | -0.05(-0.38%) |
Aug 30, 2017 | 12.95 | 13.00 | 12.85 | 12.85 | 324 | -0.00(-0.01%) |
Aug 29, 2017 | 12.80 | 12.85 | 12.80 | 12.85 | 80 | -0.15(-1.15%) |
Aug 28, 2017 | 12.99 | 13.00 | 12.80 | 13.00 | 198 | +0.15(+1.17%) |
Aug 25, 2017 | 13.00 | 13.00 | 12.80 | 12.85 | 123 | -0.20(-1.53%) |
Aug 24, 2017 | 12.76 | 13.05 | 12.76 | 13.05 | 186 | +0.25(+1.95%) |
Aug 23, 2017 | 13.00 | 13.00 | 12.40 | 12.80 | 9,204 | +0.00(+0.00%) |
Aug 22, 2017 | 12.80 | 12.80 | 12.75 | 12.80 | 1,161 | +0.00(+0.00%) |
Aug 21, 2017 | 13.00 | 13.00 | 12.55 | 12.80 | 2,570 | +0.00(+0.00%) |
Aug 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.05(+0.39%) | |
Aug 16, 2017 | 12.80 | 12.85 | 12.15 | 12.75 | 5,270 | -0.25(-1.92%) |
Aug 15, 2017 | 13.00 | 13.05 | 12.88 | 13.00 | 13,586 | -0.05(-0.38%) |
Aug 14, 2017 | 13.05 | 13.05 | 13.00 | 13.05 | 1,843 | +0.05(+0.38%) |
Aug 11, 2017 | 13.00 | 13.05 | 12.75 | 13.00 | 10,433 | +0.13(+1.00%) |
Aug 10, 2017 | 13.20 | 13.25 | 12.75 | 12.87 | 22,577 | -0.13(-0.99%) |
Aug 09, 2017 | 12.85 | 13.15 | 12.85 | 13.00 | 799 | +0.00(+0.00%) |
Aug 08, 2017 | 13.05 | 13.05 | 13.00 | 13.00 | 1,792 | +0.00(+0.00%) |
Aug 07, 2017 | 13.30 | 13.35 | 13.00 | 13.00 | 575 | -0.40(-2.99%) |
Aug 04, 2017 | 13.18 | 13.55 | 13.18 | 13.40 | 345 | +0.40(+3.08%) |
Aug 03, 2017 | 13.50 | 13.70 | 13.00 | 13.00 | 974 | -0.40(-2.99%) |
Aug 01, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.40(+3.08%) | |
Jul 31, 2017 | 13.35 | 13.55 | 13.00 | 13.00 | 280 | -0.05(-0.38%) |
Jul 28, 2017 | 13.10 | 13.10 | 13.05 | 13.05 | 60 | +0.00(+0.00%) |
Jul 27, 2017 | 13.21 | 13.60 | 12.95 | 13.05 | 2,827 | -0.05(-0.38%) |
Jul 26, 2017 | 13.25 | 13.40 | 12.75 | 13.10 | 4,871 | +0.00(+0.00%) |
Jul 25, 2017 | 13.75 | 13.90 | 13.00 | 13.10 | 7,583 | -0.80(-5.76%) |
Jul 24, 2017 | 13.75 | 13.95 | 13.75 | 13.90 | 827 | +0.20(+1.46%) |
Jul 21, 2017 | 13.70 | 13.70 | 13.70 | 13.70 | 22 | -0.05(-0.37%) |
Jul 20, 2017 | 13.40 | 14.00 | 13.00 | 13.75 | 2,438 | +0.15(+1.11%) |
Jul 19, 2017 | 13.90 | 14.20 | 13.40 | 13.60 | 9,680 | +0.00(+0.00%) |
Jul 18, 2017 | 13.90 | 13.90 | 13.50 | 13.60 | 307 | -0.30(-2.16%) |
Jul 17, 2017 | 14.00 | 14.05 | 13.90 | 13.90 | 262 | -0.20(-1.42%) |
Jul 14, 2017 | 13.20 | 13.90 | 13.00 | 14.10 | 23,315 | +0.55(+4.06%) |
Jul 13, 2017 | 13.65 | 13.66 | 13.30 | 13.55 | 1,670 | -0.35(-2.52%) |
Jul 12, 2017 | 13.60 | 13.90 | 13.60 | 13.90 | 680 | +0.20(+1.46%) |
Jul 11, 2017 | 13.95 | 14.00 | 13.70 | 13.70 | 460 | -0.25(-1.79%) |
Jul 10, 2017 | 13.75 | 13.95 | 13.75 | 13.95 | 180 | +0.05(+0.36%) |
Jul 07, 2017 | 13.65 | 14.00 | 13.50 | 13.90 | 4,178 | +0.30(+2.21%) |
Jul 06, 2017 | 13.05 | 13.75 | 12.65 | 13.60 | 3,971 | +0.60(+4.62%) |
Jul 05, 2017 | 13.00 | 13.10 | 12.65 | 13.00 | 5,777 | -0.15(-1.14%) |
Jul 03, 2017 | 13.15 | 13.15 | 13.15 | 13.15 | 26 | -0.10(-0.75%) |
Jun 30, 2017 | 13.07 | 13.45 | 13.00 | 13.25 | 1,280 | +0.25(+1.92%) |
Jun 29, 2017 | 13.05 | 13.25 | 13.00 | 13.00 | 2,220 | -0.20(-1.52%) |
Jun 28, 2017 | 12.85 | 13.25 | 12.35 | 13.20 | 12,891 | +0.00(+0.00%) |
Jun 27, 2017 | 13.80 | 13.95 | 13.00 | 13.20 | 3,352 | -0.50(-3.65%) |
Jun 26, 2017 | 13.60 | 13.95 | 13.46 | 13.70 | 2,762 | +0.40(+3.01%) |
Jun 23, 2017 | 13.05 | 13.50 | 12.97 | 13.30 | 2,156 | +0.15(+1.14%) |
Jun 22, 2017 | 13.90 | 13.90 | 13.15 | 13.15 | 240 | -0.60(-4.36%) |
Jun 21, 2017 | 13.50 | 13.90 | 13.35 | 13.75 | 3,242 | +0.30(+2.23%) |
Jun 20, 2017 | 13.20 | 13.50 | 12.60 | 13.45 | 10,992 | +0.25(+1.89%) |
Jun 19, 2017 | 13.35 | 13.50 | 12.75 | 13.20 | 7,450 | -0.25(-1.86%) |
Jun 16, 2017 | 12.60 | 13.50 | 12.29 | 13.45 | 3,133 | +0.65(+5.07%) |
Jun 15, 2017 | 12.85 | 12.95 | 12.40 | 12.80 | 3,413 | -0.02(-0.19%) |
Jun 14, 2017 | 13.15 | 13.25 | 12.75 | 12.82 | 2,930 | -0.12(-0.97%) |
Jun 13, 2017 | 13.15 | 13.25 | 12.85 | 12.95 | 2,083 | -0.10(-0.77%) |
Jun 12, 2017 | 13.45 | 13.45 | 13.05 | 13.05 | 238 | -0.20(-1.51%) |
Jun 09, 2017 | 13.35 | 13.50 | 13.20 | 13.25 | 1,620 | -0.10(-0.75%) |
Jun 08, 2017 | 13.50 | 13.50 | 13.16 | 13.35 | 2,555 | -0.15(-1.11%) |
Jun 07, 2017 | 13.75 | 13.75 | 13.45 | 13.50 | 453 | -0.20(-1.46%) |
Jun 06, 2017 | 13.00 | 15.00 | 13.00 | 13.70 | 2,582 | +0.40(+3.01%) |
Jun 05, 2017 | 12.50 | 13.45 | 12.22 | 13.30 | 7,451 | +0.75(+5.98%) |
Jun 02, 2017 | 12.65 | 12.70 | 12.40 | 12.55 | 6,813 | -0.05(-0.40%) |
Jun 01, 2017 | 12.45 | 12.70 | 12.35 | 12.60 | 2,179 | +0.10(+0.80%) |
May 31, 2017 | 11.80 | 12.50 | 11.80 | 12.50 | 6,138 | +0.30(+2.46%) |
May 30, 2017 | 12.45 | 12.45 | 11.55 | 12.20 | 11,693 | -0.50(-3.94%) |
May 26, 2017 | 13.40 | 13.65 | 12.00 | 12.70 | 18,680 | -0.70(-5.22%) |
May 25, 2017 | 13.50 | 13.72 | 12.80 | 13.40 | 2,852 | -0.25(-1.83%) |
May 24, 2017 | 13.40 | 13.90 | 13.05 | 13.65 | 18,657 | +0.35(+2.63%) |
May 23, 2017 | 12.60 | 13.45 | 12.30 | 13.30 | 28,214 | +0.25(+1.92%) |
May 22, 2017 | 12.75 | 13.50 | 12.52 | 13.05 | 11,955 | +0.05(+0.38%) |
May 19, 2017 | 13.00 | 13.40 | 12.50 | 13.00 | 19,122 | -0.34(-2.55%) |
May 18, 2017 | 14.50 | 14.50 | 12.90 | 13.34 | 9,791 | -1.31(-8.94%) |
May 17, 2017 | 14.80 | 14.80 | 14.56 | 14.65 | 2,135 | -0.15(-1.01%) |
May 16, 2017 | 15.49 | 15.50 | 14.80 | 14.80 | 3,860 | -0.49(-3.22%) |
May 15, 2017 | 15.50 | 15.50 | 15.24 | 15.29 | 1,591 | -0.11(-0.70%) |
May 12, 2017 | 15.20 | 15.50 | 15.20 | 15.40 | 397 | +0.20(+1.32%) |
May 11, 2017 | 15.30 | 15.40 | 15.14 | 15.20 | 24,745 | -0.20(-1.30%) |
May 10, 2017 | 15.25 | 15.45 | 15.20 | 15.40 | 4,474 | +0.05(+0.33%) |
May 09, 2017 | 15.30 | 15.80 | 15.22 | 15.35 | 1,850 | -0.20(-1.29%) |
May 08, 2017 | 15.45 | 15.55 | 15.25 | 15.55 | 4,782 | +0.53(+3.51%) |
May 05, 2017 | 15.25 | 15.25 | 15.00 | 15.02 | 640 | -0.23(-1.49%) |
May 04, 2017 | 14.62 | 15.25 | 14.62 | 15.25 | 1,241 | +0.68(+4.65%) |
May 03, 2017 | 15.10 | 15.10 | 14.57 | 14.57 | 2,811 | -0.83(-5.38%) |
May 02, 2017 | 15.70 | 15.72 | 15.35 | 15.40 | 2,527 | -0.55(-3.45%) |