Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.99 | 16.99 | 16.64 | 16.99 | 8,938 | +0.10(+0.58%) |
Apr 27, 2018 | 16.64 | 16.89 | 16.64 | 16.89 | 3,685 | +0.10(+0.59%) |
Apr 26, 2018 | 16.79 | 16.94 | 16.79 | 16.79 | 2,101 | +0.39(+2.40%) |
Apr 25, 2018 | 16.74 | 16.94 | 16.40 | 16.40 | 3,112 | -0.39(-2.35%) |
Apr 24, 2018 | 16.57 | 16.89 | 16.54 | 16.79 | 3,631 | -0.15(-0.87%) |
Apr 23, 2018 | 16.84 | 16.94 | 16.59 | 16.94 | 8,603 | +0.00(+0.00%) |
Apr 20, 2018 | 16.84 | 16.94 | 16.69 | 16.94 | 6,303 | -0.10(-0.58%) |
Apr 19, 2018 | 17.04 | 17.09 | 16.84 | 17.04 | 7,356 | +0.20(+1.17%) |
Apr 18, 2018 | 16.55 | 16.99 | 16.55 | 16.84 | 18,890 | +0.30(+1.79%) |
Apr 17, 2018 | 16.52 | 16.64 | 16.30 | 16.55 | 11,914 | +0.20(+1.20%) |
Apr 16, 2018 | 16.35 | 16.74 | 16.30 | 16.35 | 5,701 | +0.10(+0.61%) |
Apr 13, 2018 | 16.10 | 16.25 | 15.98 | 16.25 | 5,628 | +0.15(+0.92%) |
Apr 12, 2018 | 15.61 | 16.15 | 14.77 | 16.10 | 26,049 | +0.69(+4.47%) |
Apr 11, 2018 | 16.05 | 16.50 | 15.36 | 15.41 | 19,246 | -0.59(-3.69%) |
Apr 10, 2018 | 15.07 | 16.20 | 15.02 | 16.00 | 50,397 | +2.12(+15.25%) |
Apr 09, 2018 | 13.79 | 14.03 | 13.79 | 13.89 | 2,673 | -0.20(-1.40%) |
Apr 06, 2018 | 14.08 | 14.08 | 13.98 | 14.08 | 4,870 | -0.25(-1.77%) |
Apr 05, 2018 | 13.94 | 14.38 | 13.64 | 14.34 | 7,472 | +0.89(+6.65%) |
Apr 04, 2018 | 13.94 | 13.94 | 13.42 | 13.44 | 4,534 | -0.54(-3.87%) |
Apr 03, 2018 | 14.23 | 14.23 | 13.89 | 13.98 | 3,872 | -0.10(-0.70%) |
Apr 02, 2018 | 14.23 | 14.44 | 14.06 | 14.08 | 2,992 | -0.30(-2.05%) |
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | +0.10(+0.69%) | |
Mar 28, 2018 | 14.53 | 14.58 | 14.08 | 14.28 | 3,498 | -0.25(-1.70%) |
Mar 27, 2018 | 14.82 | 14.82 | 14.03 | 14.53 | 5,314 | -0.30(-1.99%) |
Mar 26, 2018 | 14.58 | 14.97 | 13.99 | 14.82 | 6,822 | +0.49(+3.44%) |
Mar 23, 2018 | 14.18 | 14.43 | 14.03 | 14.33 | 7,194 | -0.21(-1.41%) |
Mar 22, 2018 | 14.58 | 14.75 | 14.48 | 14.54 | 16,260 | +0.11(+0.74%) |
Mar 21, 2018 | 14.43 | 14.92 | 14.43 | 14.43 | 11,774 | +0.10(+0.69%) |
Mar 20, 2018 | 14.92 | 14.92 | 14.28 | 14.33 | 6,364 | -0.69(-4.59%) |
Mar 19, 2018 | 14.33 | 15.02 | 14.28 | 15.02 | 9,802 | +0.79(+5.54%) |
Mar 16, 2018 | 14.33 | 15.27 | 14.23 | 14.23 | 54,368 | -0.30(-2.03%) |
Mar 15, 2018 | 14.87 | 15.12 | 14.23 | 14.53 | 66,496 | +0.10(+0.68%) |
Mar 14, 2018 | 14.58 | 14.72 | 14.03 | 14.43 | 11,011 | +0.39(+2.81%) |
Mar 13, 2018 | 13.89 | 15.27 | 13.89 | 14.03 | 95,460 | +0.30(+2.15%) |
Mar 12, 2018 | 13.34 | 13.89 | 13.34 | 13.74 | 8,391 | +0.44(+3.33%) |
Mar 09, 2018 | 13.39 | 13.59 | 12.60 | 13.30 | 7,261 | +0.00(+0.00%) |
Mar 08, 2018 | 14.08 | 14.08 | 13.25 | 13.30 | 13,238 | -0.69(-4.93%) |
Mar 07, 2018 | 13.98 | 14.18 | 13.89 | 13.98 | 2,731 | +0.05(+0.35%) |
Mar 06, 2018 | 13.69 | 14.13 | 13.69 | 13.94 | 7,253 | +0.34(+2.54%) |
Mar 05, 2018 | 14.38 | 14.38 | 13.39 | 13.59 | 10,651 | +0.15(+1.10%) |
Mar 02, 2018 | 13.05 | 13.84 | 13.05 | 13.44 | 1,384 | -0.20(-1.44%) |
Mar 01, 2018 | 13.59 | 13.79 | 13.30 | 13.64 | 3,462 | +0.15(+1.10%) |
Feb 28, 2018 | 13.44 | 14.08 | 13.44 | 13.49 | 2,394 | -0.58(-4.12%) |
Feb 27, 2018 | 13.54 | 14.07 | 13.54 | 14.07 | 1,064 | -0.16(-1.12%) |
Feb 26, 2018 | 14.03 | 14.24 | 14.03 | 14.23 | 3,965 | -0.05(-0.34%) |
Feb 23, 2018 | 13.69 | 14.28 | 13.63 | 14.28 | 13,402 | +0.64(+4.69%) |
Feb 22, 2018 | 13.10 | 13.74 | 13.10 | 13.64 | 8,947 | +0.39(+2.97%) |
Feb 21, 2018 | 13.34 | 13.49 | 13.05 | 13.25 | 5,429 | +0.59(+4.67%) |
Feb 20, 2018 | 12.41 | 13.00 | 12.41 | 12.66 | 2,997 | -0.54(-4.10%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.30(-2.19%) | |
Feb 15, 2018 | 13.25 | 13.69 | 12.85 | 13.49 | 16,983 | +0.34(+2.62%) |
Feb 14, 2018 | 13.20 | 13.20 | 13.15 | 13.15 | 448 | +0.15(+1.14%) |
Feb 13, 2018 | 12.46 | 13.15 | 12.41 | 13.00 | 3,242 | +0.49(+3.94%) |
Feb 12, 2018 | 12.75 | 12.83 | 12.51 | 12.51 | 2,304 | -0.05(-0.39%) |
Feb 09, 2018 | 12.90 | 12.90 | 12.51 | 12.56 | 2,141 | -0.44(-3.41%) |
Feb 08, 2018 | 12.75 | 13.38 | 12.56 | 13.00 | 5,765 | -0.04(-0.34%) |
Feb 07, 2018 | 13.04 | 12.41 | 13.04 | 14,190 | +0.63(+5.11%) | |
Feb 06, 2018 | 12.46 | 12.63 | 11.92 | 12.41 | 9,133 | +0.00(+0.00%) |
Feb 05, 2018 | 13.25 | 12.41 | 12.41 | 5,290 | -0.84(-6.32%) | |
Feb 02, 2018 | 13.23 | 13.25 | 12.93 | 13.25 | 3,026 | -0.10(-0.74%) |
Feb 01, 2018 | 13.30 | 13.43 | 13.20 | 13.34 | 4,975 | -0.15(-1.09%) |
Jan 31, 2018 | 13.34 | 13.57 | 13.34 | 13.49 | 5,011 | +0.25(+1.86%) |
Jan 30, 2018 | 12.66 | 13.54 | 13.84 | 13.25 | 4,453 | -0.59(-4.27%) |
Jan 29, 2018 | 13.74 | 13.89 | 13.69 | 13.84 | 3,480 | +0.05(+0.36%) |
Jan 26, 2018 | 13.92 | 13.94 | 13.69 | 13.79 | 3,630 | +0.10(+0.72%) |
Jan 25, 2018 | 13.49 | 13.79 | 13.49 | 13.69 | 13,015 | +0.25(+1.83%) |
Jan 24, 2018 | 13.30 | 13.54 | 13.15 | 13.44 | 17,292 | +0.25(+1.87%) |
Jan 23, 2018 | 13.05 | 13.25 | 13.00 | 13.20 | 9,565 | +0.25(+1.90%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 1,709 | +0.10(+0.77%) |
Jan 19, 2018 | 13.39 | 13.39 | 12.85 | 12.85 | 2,688 | -0.10(-0.76%) |
Jan 18, 2018 | 12.56 | 13.17 | 12.56 | 12.95 | 5,281 | +0.20(+1.54%) |
Jan 17, 2018 | 12.95 | 13.64 | 12.85 | 12.75 | 34,821 | -0.54(-4.07%) |
Jan 16, 2018 | 13.49 | 13.49 | 13.15 | 13.30 | 7,803 | -0.25(-1.82%) |
Jan 12, 2018 | 13.54 | 13.54 | 13.54 | 0 | -0.15(-1.07%) | |
Jan 11, 2018 | 13.84 | 13.84 | 13.84 | 13.69 | 2,044 | -0.00(-0.01%) |
Jan 10, 2018 | 13.64 | 13.84 | 13.64 | 13.69 | 1,582 | +0.10(+0.72%) |
Jan 09, 2018 | 13.34 | 13.91 | 13.34 | 13.59 | 6,467 | +0.32(+2.45%) |
Jan 08, 2018 | 13.10 | 13.49 | 13.10 | 13.27 | 3,275 | +0.09(+0.71%) |
Jan 05, 2018 | 13.30 | 13.38 | 13.02 | 13.17 | 4,829 | -0.17(-1.29%) |
Jan 04, 2018 | 13.05 | 13.34 | 12.90 | 13.34 | 3,260 | +0.00(+0.00%) |
Jan 03, 2018 | 13.05 | 13.34 | 13.05 | 13.34 | 802 | +0.10(+0.74%) |
Jan 02, 2018 | 13.18 | 13.30 | 13.18 | 13.25 | 3,264 | +0.05(+0.37%) |
Dec 29, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.10 | 13.49 | 12.93 | 13.30 | 4,903 | +0.10(+0.75%) |
Dec 27, 2017 | 12.56 | 13.20 | 12.56 | 13.20 | 13,013 | +0.64(+5.10%) |
Dec 26, 2017 | 12.98 | 13.49 | 12.11 | 12.56 | 53,378 | -0.74(-5.56%) |
Dec 22, 2017 | 13.00 | 13.49 | 13.00 | 13.30 | 5,857 | +0.30(+2.27%) |
Dec 21, 2017 | 12.80 | 13.00 | 12.70 | 13.00 | 10,990 | +0.21(+1.64%) |
Dec 20, 2017 | 12.70 | 12.95 | 12.70 | 12.79 | 41,593 | +0.09(+0.68%) |
Dec 19, 2017 | 12.75 | 12.75 | 12.46 | 12.70 | 5,232 | +0.05(+0.39%) |
Dec 18, 2017 | 12.61 | 12.98 | 12.36 | 12.66 | 3,761 | -0.05(-0.39%) |
Dec 15, 2017 | 12.90 | 12.90 | 12.61 | 12.70 | 20,774 | -0.05(-0.39%) |
Dec 14, 2017 | 13.25 | 13.25 | 12.41 | 12.75 | 8,678 | -0.05(-0.39%) |
Dec 13, 2017 | 12.80 | 12.80 | 12.52 | 12.80 | 11,052 | +0.15(+1.17%) |
Dec 12, 2017 | 12.70 | 12.85 | 12.56 | 12.66 | 9,124 | -0.15(-1.15%) |
Dec 11, 2017 | 12.56 | 12.85 | 12.56 | 12.80 | 14,432 | +0.30(+2.36%) |
Dec 08, 2017 | 12.75 | 12.80 | 12.21 | 12.51 | 9,409 | +0.10(+0.79%) |
Dec 07, 2017 | 12.31 | 12.41 | 12.21 | 12.41 | 3,275 | +0.20(+1.61%) |
Dec 06, 2017 | 12.51 | 12.51 | 11.70 | 12.21 | 3,580 | -0.30(-2.36%) |
Dec 05, 2017 | 12.21 | 12.51 | 11.97 | 12.51 | 8,047 | -0.10(-0.78%) |
Dec 04, 2017 | 12.80 | 12.41 | 12.61 | 5,831 | -0.20(-1.54%) | |
Dec 01, 2017 | 12.75 | 12.88 | 12.66 | 12.80 | 7,583 | -0.10(-0.76%) |
Nov 30, 2017 | 12.98 | 13.15 | 12.70 | 12.90 | 23,387 | +0.25(+1.95%) |
Nov 29, 2017 | 12.95 | 12.95 | 12.66 | 12.66 | 10,075 | -0.05(-0.39%) |
Nov 28, 2017 | 12.75 | 12.92 | 12.56 | 12.70 | 8,366 | -0.10(-0.77%) |
Nov 27, 2017 | 12.80 | 12.90 | 12.70 | 12.80 | 12,918 | +0.05(+0.39%) |
Nov 24, 2017 | 12.80 | 13.20 | 12.70 | 12.75 | 15,797 | +0.00(+0.00%) |
Nov 22, 2017 | 12.80 | 13.10 | 12.75 | 12.75 | 22,867 | +0.00(+0.00%) |
Nov 21, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 19,666 | -0.05(-0.39%) |
Nov 20, 2017 | 12.80 | 12.95 | 12.70 | 12.80 | 25,385 | +0.00(+0.00%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.66 | 12.80 | 7,957 | -0.15(-1.14%) |
Nov 16, 2017 | 12.80 | 13.32 | 12.80 | 12.95 | 6,444 | +0.20(+1.54%) |
Nov 15, 2017 | 13.71 | 13.71 | 12.75 | 12.75 | 7,233 | -0.34(-2.63%) |
Nov 14, 2017 | 13.10 | 13.10 | 12.90 | 13.10 | 2,136 | -0.20(-1.48%) |
Nov 13, 2017 | 12.79 | 13.34 | 12.79 | 13.30 | 2,880 | -0.15(-1.10%) |
Nov 10, 2017 | 13.34 | 13.59 | 13.15 | 13.44 | 11,987 | +0.20(+1.49%) |
Nov 09, 2017 | 12.85 | 13.25 | 12.70 | 13.25 | 9,229 | +0.39(+3.06%) |
Nov 08, 2017 | 14.28 | 14.28 | 12.66 | 12.85 | 22,677 | -0.46(-3.44%) |
Nov 07, 2017 | 14.92 | 14.97 | 12.85 | 13.31 | 20,675 | -1.56(-10.50%) |
Nov 06, 2017 | 14.58 | 14.90 | 14.18 | 14.87 | 15,711 | +0.44(+3.07%) |
Nov 03, 2017 | 13.94 | 14.53 | 13.59 | 14.43 | 9,537 | +0.59(+4.27%) |
Nov 02, 2017 | 13.79 | 13.98 | 13.77 | 13.84 | 2,510 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.18 | 13.49 | 13.84 | 9,631 | -0.25(-1.75%) |
Oct 31, 2017 | 14.33 | 14.48 | 13.79 | 14.08 | 11,032 | -0.10(-0.69%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.18 | 14.18 | 8,969 | -0.30(-2.04%) |
Oct 27, 2017 | 14.28 | 14.72 | 14.15 | 14.48 | 7,841 | +0.10(+0.69%) |
Oct 26, 2017 | 14.43 | 15.07 | 14.28 | 14.38 | 44,597 | +0.00(+0.00%) |
Oct 25, 2017 | 14.38 | 14.48 | 14.03 | 14.38 | 27,397 | -0.07(-0.48%) |
Oct 24, 2017 | 14.43 | 14.48 | 14.33 | 14.45 | 3,748 | +0.03(+0.18%) |
Oct 23, 2017 | 14.25 | 14.57 | 14.20 | 14.42 | 8,978 | +0.41(+2.95%) |
Oct 20, 2017 | 14.06 | 14.32 | 13.86 | 14.01 | 19,196 | +0.05(+0.35%) |
Oct 19, 2017 | 14.06 | 14.15 | 13.67 | 13.96 | 20,402 | -0.20(-1.38%) |
Oct 18, 2017 | 13.91 | 14.20 | 13.72 | 14.15 | 9,536 | +0.39(+2.84%) |
Oct 17, 2017 | 13.81 | 13.93 | 13.67 | 13.76 | 12,003 | +0.00(+0.00%) |
Oct 16, 2017 | 14.01 | 14.50 | 13.74 | 13.76 | 15,305 | -0.24(-1.74%) |
Oct 13, 2017 | 13.47 | 14.25 | 13.47 | 14.01 | 30,898 | +0.63(+4.74%) |
Oct 12, 2017 | 13.28 | 13.47 | 13.28 | 13.37 | 7,455 | -0.15(-1.08%) |
Oct 11, 2017 | 13.42 | 13.57 | 13.32 | 13.52 | 19,704 | +0.05(+0.36%) |
Oct 10, 2017 | 13.28 | 13.52 | 13.28 | 13.47 | 10,968 | +0.24(+1.84%) |
Oct 09, 2017 | 13.62 | 13.62 | 13.15 | 13.23 | 20,730 | -0.24(-1.81%) |
Oct 06, 2017 | 13.67 | 13.69 | 13.02 | 13.47 | 30,050 | -0.29(-2.13%) |
Oct 05, 2017 | 12.69 | 13.76 | 12.50 | 13.76 | 91,408 | +1.56(+12.80%) |
Oct 04, 2017 | 12.30 | 12.35 | 12.10 | 12.20 | 7,091 | +0.05(+0.40%) |
Oct 03, 2017 | 12.14 | 12.50 | 11.76 | 12.15 | 18,826 | -0.05(-0.40%) |
Oct 02, 2017 | 12.10 | 12.66 | 12.10 | 12.20 | 22,336 | +0.00(+0.00%) |
Sep 29, 2017 | 12.18 | 12.79 | 11.94 | 12.20 | 57,803 | +0.29(+2.46%) |
Sep 28, 2017 | 11.76 | 11.96 | 11.67 | 11.91 | 37,868 | +0.15(+1.24%) |
Sep 27, 2017 | 11.91 | 12.01 | 11.62 | 11.76 | 30,871 | -0.05(-0.41%) |
Sep 26, 2017 | 11.67 | 12.01 | 11.57 | 11.81 | 42,341 | +0.29(+2.54%) |
Sep 25, 2017 | 10.79 | 11.62 | 10.79 | 11.52 | 41,120 | +0.05(+0.43%) |
Sep 22, 2017 | 11.57 | 11.57 | 11.18 | 11.47 | 19,025 | -0.10(-0.84%) |
Sep 21, 2017 | 11.42 | 11.71 | 11.32 | 11.57 | 18,180 | +0.10(+0.85%) |
Sep 20, 2017 | 11.18 | 11.57 | 11.08 | 11.47 | 11,116 | +0.24(+2.17%) |
Sep 19, 2017 | 11.23 | 11.42 | 11.23 | 11.23 | 8,306 | +0.00(+0.00%) |
Sep 18, 2017 | 11.62 | 11.62 | 10.98 | 11.23 | 13,624 | -0.10(-0.86%) |
Sep 15, 2017 | 10.93 | 11.32 | 10.93 | 11.32 | 43,687 | +0.20(+1.75%) |
Sep 14, 2017 | 10.74 | 11.23 | 10.64 | 11.13 | 20,226 | +0.44(+4.11%) |
Sep 13, 2017 | 10.54 | 10.74 | 10.40 | 10.69 | 15,430 | +0.29(+2.82%) |
Sep 12, 2017 | 10.64 | 10.70 | 10.40 | 10.40 | 6,686 | -0.24(-2.29%) |
Sep 11, 2017 | 10.93 | 10.96 | 10.60 | 10.64 | 12,692 | -0.34(-3.11%) |
Sep 08, 2017 | 10.69 | 11.18 | 10.69 | 10.98 | 2,555 | +0.10(+0.90%) |
Sep 07, 2017 | 11.06 | 11.06 | 10.74 | 10.88 | 7,620 | -0.17(-1.55%) |
Sep 06, 2017 | 10.79 | 11.23 | 10.79 | 11.06 | 7,835 | +0.22(+2.03%) |
Sep 05, 2017 | 11.23 | 11.23 | 10.64 | 10.84 | 11,303 | -0.24(-2.20%) |
Sep 01, 2017 | 11.08 | 11.13 | 10.93 | 11.08 | 4,625 | +0.00(+0.00%) |
Aug 31, 2017 | 11.28 | 11.32 | 11.03 | 11.08 | 3,324 | +0.00(+0.00%) |
Aug 30, 2017 | 11.28 | 11.28 | 10.93 | 11.08 | 6,330 | +0.10(+0.89%) |
Aug 29, 2017 | 10.79 | 10.98 | 10.59 | 10.98 | 20,166 | +0.10(+0.90%) |
Aug 28, 2017 | 10.88 | 11.15 | 10.84 | 10.88 | 21,764 | -0.20(-1.76%) |
Aug 25, 2017 | 10.79 | 11.62 | 10.79 | 11.08 | 11,981 | +0.15(+1.34%) |
Aug 24, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 6,309 | +0.05(+0.45%) |
Aug 23, 2017 | 10.81 | 10.88 | 10.74 | 10.88 | 3,873 | +0.05(+0.45%) |
Aug 22, 2017 | 10.93 | 10.93 | 10.74 | 10.84 | 4,654 | -0.05(-0.45%) |
Aug 21, 2017 | 10.93 | 10.98 | 10.85 | 10.88 | 4,468 | +0.00(+0.00%) |
Aug 18, 2017 | 10.74 | 10.88 | 10.74 | 10.88 | 6,032 | +0.05(+0.45%) |
Aug 17, 2017 | 10.93 | 10.98 | 10.74 | 10.84 | 10,662 | -0.15(-1.33%) |
Aug 16, 2017 | 10.95 | 10.98 | 10.93 | 10.98 | 3,666 | +0.00(+0.00%) |
Aug 15, 2017 | 11.08 | 11.08 | 10.79 | 10.98 | 8,573 | -0.10(-0.88%) |
Aug 14, 2017 | 11.18 | 11.18 | 11.03 | 11.08 | 14,927 | +0.00(+0.00%) |
Aug 11, 2017 | 10.51 | 11.07 | 10.49 | 11.08 | 26,080 | +0.73(+7.08%) |
Aug 10, 2017 | 10.43 | 10.74 | 10.35 | 10.35 | 25,709 | -0.10(-0.93%) |
Aug 09, 2017 | 10.59 | 10.60 | 10.30 | 10.45 | 2,671 | -0.27(-2.51%) |
Aug 08, 2017 | 10.49 | 11.03 | 10.49 | 10.71 | 18,964 | +0.37(+3.54%) |
Aug 07, 2017 | 10.35 | 10.68 | 10.16 | 10.35 | 13,809 | -0.05(-0.47%) |
Aug 04, 2017 | 10.45 | 10.64 | 10.25 | 10.40 | 7,163 | -0.15(-1.39%) |
Aug 03, 2017 | 10.83 | 10.83 | 10.54 | 10.54 | 5,140 | -0.34(-3.14%) |
Aug 02, 2017 | 10.49 | 11.01 | 10.49 | 10.88 | 3,559 | +0.05(+0.45%) |
Aug 01, 2017 | 10.76 | 10.88 | 10.74 | 10.84 | 2,088 | -0.20(-1.77%) |
Jul 31, 2017 | 10.69 | 11.03 | 10.64 | 11.03 | 3,939 | -0.10(-0.88%) |
Jul 28, 2017 | 10.69 | 11.13 | 10.45 | 11.13 | 1,707 | +0.44(+4.11%) |
Jul 27, 2017 | 10.45 | 10.69 | 10.45 | 10.69 | 5,688 | +0.24(+2.34%) |
Jul 26, 2017 | 10.35 | 10.54 | 10.30 | 10.45 | 12,899 | +0.39(+3.88%) |
Jul 25, 2017 | 10.40 | 10.59 | 10.05 | 10.05 | 17,426 | -0.34(-3.29%) |
Jul 24, 2017 | 10.54 | 10.69 | 10.35 | 10.40 | 5,824 | -0.20(-1.84%) |
Jul 21, 2017 | 10.79 | 10.98 | 10.54 | 10.59 | 7,819 | -0.34(-3.12%) |
Jul 20, 2017 | 10.93 | 10.79 | 10.93 | 4,282 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.13 | 11.18 | 10.84 | 10.84 | 12,606 | -0.29(-2.63%) |
Jul 18, 2017 | 10.84 | 11.13 | 10.84 | 11.13 | 8,697 | +0.05(+0.44%) |
Jul 17, 2017 | 11.03 | 11.08 | 10.84 | 11.08 | 3,411 | +0.20(+1.79%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 9,396 | +0.05(+0.45%) |
Jul 13, 2017 | 10.98 | 11.18 | 10.79 | 10.84 | 4,456 | -0.05(-0.45%) |
Jul 12, 2017 | 10.84 | 11.03 | 10.84 | 10.88 | 6,862 | +0.05(+0.45%) |
Jul 11, 2017 | 11.08 | 11.08 | 10.84 | 10.84 | 1,162 | +0.00(+0.00%) |
Jul 10, 2017 | 10.93 | 11.08 | 10.84 | 10.84 | 5,058 | -0.10(-0.89%) |
Jul 07, 2017 | 10.90 | 11.03 | 10.79 | 10.93 | 2,630 | -0.05(-0.45%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.88 | 10.98 | 1,542 | +0.10(+0.90%) |
Jul 05, 2017 | 10.84 | 10.91 | 10.79 | 10.88 | 1,417 | +0.00(+0.00%) |
Jul 03, 2017 | 11.03 | 11.57 | 10.84 | 10.88 | 1,085 | -0.16(-1.41%) |
Jun 30, 2017 | 11.23 | 11.23 | 10.84 | 11.04 | 2,055 | +0.16(+1.43%) |
Jun 29, 2017 | 11.03 | 11.18 | 10.89 | 10.89 | 3,901 | -0.15(-1.32%) |
Jun 28, 2017 | 11.19 | 11.21 | 11.03 | 11.03 | 2,243 | +0.00(+0.00%) |
Jun 27, 2017 | 10.64 | 11.03 | 10.64 | 11.03 | 5,335 | +0.34(+3.20%) |
Jun 26, 2017 | 10.64 | 10.69 | 10.54 | 10.69 | 2,697 | -0.05(-0.45%) |
Jun 23, 2017 | 11.67 | 11.67 | 10.54 | 10.74 | 10,286 | +0.20(+1.85%) |
Jun 22, 2017 | 10.49 | 10.59 | 10.40 | 10.54 | 9,080 | +0.05(+0.47%) |
Jun 21, 2017 | 11.52 | 11.52 | 10.40 | 10.49 | 29,921 | -0.46(-4.23%) |
Jun 20, 2017 | 10.69 | 11.37 | 10.64 | 10.96 | 32,763 | +0.12(+1.13%) |
Jun 19, 2017 | 10.88 | 10.88 | 10.54 | 10.84 | 9,248 | -0.05(-0.45%) |
Jun 16, 2017 | 10.88 | 10.93 | 10.64 | 10.88 | 31,141 | -0.10(-0.89%) |
Jun 15, 2017 | 11.32 | 11.42 | 10.93 | 10.98 | 5,102 | -0.39(-3.43%) |
Jun 14, 2017 | 11.47 | 11.57 | 11.03 | 11.37 | 5,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.32 | 11.67 | 11.32 | 11.47 | 3,512 | +0.10(+0.86%) |
Jun 12, 2017 | 11.18 | 11.37 | 11.03 | 11.37 | 3,669 | -0.10(-0.85%) |
Jun 09, 2017 | 10.84 | 11.52 | 10.84 | 11.47 | 11,636 | +0.54(+4.91%) |
Jun 08, 2017 | 10.64 | 11.08 | 10.59 | 10.93 | 15,051 | +0.00(+0.00%) |
Jun 07, 2017 | 10.74 | 11.23 | 10.54 | 10.93 | 7,908 | -0.32(-2.82%) |
Jun 06, 2017 | 11.18 | 11.39 | 11.08 | 11.25 | 3,832 | -0.12(-1.07%) |
Jun 05, 2017 | 11.91 | 11.91 | 11.28 | 11.37 | 29,414 | -0.15(-1.27%) |
Jun 02, 2017 | 11.77 | 11.81 | 11.47 | 11.52 | 52,698 | +0.00(+0.00%) |
Jun 01, 2017 | 11.71 | 11.71 | 11.47 | 11.52 | 51,701 | +0.05(+0.43%) |
May 31, 2017 | 11.52 | 11.86 | 11.47 | 11.47 | 34,637 | +0.00(+0.00%) |
May 30, 2017 | 11.58 | 11.66 | 11.37 | 11.47 | 7,734 | -0.20(-1.67%) |
May 26, 2017 | 11.62 | 11.71 | 11.47 | 11.67 | 2,927 | -0.05(-0.42%) |
May 25, 2017 | 11.67 | 11.71 | 11.47 | 11.71 | 2,703 | -0.05(-0.41%) |
May 24, 2017 | 11.52 | 11.91 | 10.50 | 11.76 | 13,861 | +0.20(+1.69%) |
May 23, 2017 | 11.57 | 11.96 | 11.29 | 11.57 | 36,219 | -0.05(-0.42%) |
May 22, 2017 | 11.01 | 11.71 | 10.98 | 11.62 | 7,473 | +0.10(+0.85%) |
May 19, 2017 | 11.13 | 11.66 | 11.13 | 11.52 | 8,839 | +0.34(+3.06%) |
May 18, 2017 | 11.03 | 11.32 | 10.15 | 11.18 | 42,200 | +0.10(+0.88%) |
May 17, 2017 | 11.77 | 12.15 | 11.03 | 11.08 | 6,811 | -1.12(-9.20%) |
May 16, 2017 | 12.25 | 12.25 | 12.06 | 12.20 | 1,970 | +0.10(+0.81%) |
May 15, 2017 | 12.15 | 12.54 | 11.96 | 12.10 | 72,102 | +0.00(+0.00%) |
May 12, 2017 | 12.20 | 12.25 | 12.01 | 12.10 | 2,227 | -0.39(-3.12%) |
May 11, 2017 | 12.25 | 12.54 | 11.98 | 12.50 | 12,751 | -0.15(-1.16%) |
May 10, 2017 | 12.25 | 12.74 | 12.18 | 12.64 | 12,587 | +0.24(+1.97%) |
May 09, 2017 | 12.69 | 12.80 | 12.01 | 12.40 | 29,451 | -0.29(-2.31%) |
May 08, 2017 | 12.06 | 12.74 | 12.06 | 12.69 | 17,409 | +0.44(+3.59%) |
May 05, 2017 | 12.64 | 12.64 | 12.17 | 12.25 | 12,612 | -0.34(-2.71%) |
May 04, 2017 | 12.59 | 12.74 | 12.30 | 12.59 | 34,961 | +0.05(+0.39%) |
May 03, 2017 | 12.69 | 13.03 | 12.37 | 12.54 | 37,191 | -0.44(-3.38%) |
May 02, 2017 | 12.89 | 13.42 | 12.89 | 12.98 | 9,302 | +0.15(+1.14%) |