Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.745 | 8.745 | 8.670 | 8.744 | 301 | +0.04(+0.51%) |
Jul 30, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 11 | +0.00(+0.00%) |
Jul 27, 2018 | 8.690 | 8.700 | 8.690 | 8.700 | 700 | +0.03(+0.35%) |
Jul 26, 2018 | 8.670 | 8.670 | 8.670 | 8.670 | 320 | -0.03(-0.34%) |
Jul 25, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jul 24, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jul 23, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jul 19, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 71 | +0.00(+0.00%) |
Jul 17, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 230 | -0.38(-4.19%) |
Jul 16, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 50 | +0.00(+0.00%) |
Jul 13, 2018 | 9.080 | 9.080 | 9.080 | 9.080 | 100 | -0.43(-4.52%) |
Jul 12, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jul 11, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.00(+0.00%) |
Jul 10, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 1 | +0.00(+0.00%) |
Jul 09, 2018 | 9.520 | 9.520 | 9.510 | 9.510 | 201 | -0.34(-3.45%) |
Jul 06, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jul 05, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.84(-7.86%) | |
Jul 02, 2018 | 10.69 | 10.69 | 10.69 | 10.69 | 3 | +0.00(+0.00%) |
Jun 29, 2018 | 10.61 | 10.69 | 10.61 | 10.69 | 353 | -0.56(-4.98%) |
Jun 28, 2018 | 11.25 | 11.25 | 11.23 | 11.25 | 1,002 | +0.68(+6.43%) |
Jun 27, 2018 | 10.20 | 10.74 | 10.20 | 10.57 | 648 | +0.01(+0.09%) |
Jun 26, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 2 | +0.00(+0.00%) |
Jun 25, 2018 | 10.90 | 11.06 | 10.55 | 10.56 | 4,054 | +0.24(+2.33%) |
Jun 22, 2018 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Jun 21, 2018 | 10.10 | 10.32 | 10.10 | 10.32 | 850 | +0.81(+8.52%) |
Jun 20, 2018 | 9.920 | 9.920 | 9.460 | 9.510 | 4,837 | -0.39(-3.94%) |
Jun 19, 2018 | 9.900 | 9.070 | 9.900 | 336 | +0.83(+9.15%) | |
Jun 18, 2018 | 9.480 | 9.480 | 8.940 | 9.070 | 2,035 | +0.62(+7.34%) |
Jun 15, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 84 | +0.00(+0.00%) |
Jun 14, 2018 | 9.110 | 9.110 | 8.450 | 8.450 | 222 | -1.64(-16.25%) |
Jun 13, 2018 | 10.06 | 10.09 | 10.06 | 10.09 | 898 | +0.83(+8.96%) |
Jun 12, 2018 | 9.270 | 9.270 | 9.260 | 9.260 | 2,626 | -0.42(-4.34%) |
Jun 11, 2018 | 9.900 | 9.920 | 9.680 | 9.680 | 1,332 | -1.02(-9.53%) |
Jun 08, 2018 | 10.83 | 10.83 | 10.70 | 10.70 | 374 | -0.19(-1.74%) |
Jun 07, 2018 | 10.52 | 10.96 | 10.52 | 10.89 | 2,763 | +1.08(+11.01%) |
Jun 06, 2018 | 10.70 | 10.70 | 9.800 | 9.810 | 4,444 | -0.09(-0.91%) |
Jun 05, 2018 | 10.40 | 10.40 | 9.900 | 9.900 | 2,316 | -0.03(-0.30%) |
Jun 04, 2018 | 10.09 | 10.09 | 9.930 | 9.930 | 964 | -0.47(-4.52%) |
Jun 01, 2018 | 10.69 | 10.69 | 10.35 | 10.40 | 3,673 | -1.35(-11.49%) |
May 31, 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 401 | +0.25(+2.17%) |
May 30, 2018 | 11.53 | 11.53 | 11.25 | 11.50 | 1,214 | -0.50(-4.17%) |
May 29, 2018 | 11.22 | 12.00 | 11.06 | 12.00 | 2,815 | +1.35(+12.68%) |
May 25, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.65(+6.50%) | |
May 24, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 323 | +0.00(+0.00%) |
May 23, 2018 | 10.25 | 10.35 | 10.00 | 10.00 | 917 | +0.19(+1.94%) |
May 22, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 25 | +0.00(+0.00%) |
May 21, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 129 | +0.00(+0.00%) |
May 18, 2018 | 9.890 | 9.890 | 9.810 | 9.810 | 1,205 | +0.21(+2.19%) |
May 17, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
May 16, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
May 15, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 3,905 | -0.37(-3.71%) |
May 14, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 5 | +0.00(+0.00%) |
May 11, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 28 | -0.28(-2.73%) |
May 10, 2018 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.12(-1.16%) |
May 09, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 136 | -0.28(-2.63%) |
May 08, 2018 | 10.60 | 10.65 | 10.60 | 10.65 | 997 | +0.32(+3.10%) |
May 07, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 04, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 03, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 27 | +0.00(+0.00%) |
May 02, 2018 | 10.31 | 10.33 | 10.31 | 10.33 | 2,200 | -0.62(-5.66%) |
May 01, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 200 | -0.57(-4.95%) |
Apr 27, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Apr 26, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 28 | +0.00(+0.00%) |
Apr 25, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 600 | +0.32(+2.86%) |
Apr 24, 2018 | 11.01 | 11.20 | 11.01 | 11.20 | 300 | +0.10(+0.90%) |
Apr 23, 2018 | 11.14 | 11.14 | 11.00 | 11.10 | 9,679 | -0.40(-3.48%) |
Apr 20, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Apr 19, 2018 | 11.20 | 11.50 | 11.20 | 11.50 | 3,810 | +0.77(+7.18%) |
Apr 18, 2018 | 10.74 | 10.74 | 10.73 | 10.73 | 2,120 | -0.37(-3.33%) |
Apr 17, 2018 | 11.30 | 11.30 | 11.10 | 11.10 | 2,140 | -0.38(-3.31%) |
Apr 16, 2018 | 11.49 | 11.49 | 11.48 | 11.48 | 848 | -1.75(-13.23%) |
Apr 13, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 72 | +0.00(+0.00%) |
Apr 11, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 150 | +0.44(+3.44%) |
Apr 10, 2018 | 13.00 | 13.00 | 12.79 | 12.79 | 665 | -0.65(-4.84%) |
Apr 09, 2018 | 13.13 | 13.44 | 13.13 | 13.44 | 846 | +0.04(+0.30%) |
Apr 06, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 660 | -1.10(-7.59%) |
Apr 05, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 15.53 | 15.53 | 14.50 | 14.50 | 1,373 | +0.05(+0.35%) |
Apr 03, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 328 | -1.48(-9.29%) |
Apr 02, 2018 | 14.72 | 15.93 | 14.72 | 15.93 | 3,987 | +1.43(+9.86%) |
Mar 29, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 1,021 | +0.25(+1.75%) |
Mar 27, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 562 | -0.74(-4.94%) |
Mar 26, 2018 | 14.88 | 14.99 | 14.88 | 14.99 | 707 | +0.68(+4.75%) |
Mar 23, 2018 | 14.31 | 14.31 | 14.31 | 14.31 | 148 | +0.31(+2.21%) |
Mar 22, 2018 | 13.85 | 14.00 | 13.83 | 14.00 | 736 | +1.06(+8.19%) |
Mar 21, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 12.94 | 12.94 | 12.93 | 12.94 | 2,400 | -0.81(-5.89%) |
Mar 19, 2018 | 12.89 | 13.75 | 12.79 | 13.75 | 9,233 | +1.46(+11.88%) |
Mar 16, 2018 | 12.25 | 12.29 | 12.20 | 12.29 | 2,996 | -1.21(-8.96%) |
Mar 15, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 73 | +0.00(+0.00%) |
Mar 14, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 2,248 | +0.92(+7.31%) |
Mar 13, 2018 | 12.58 | 12.58 | 12.58 | 12.58 | 500 | -0.16(-1.26%) |
Mar 12, 2018 | 9.970 | 12.74 | 11.50 | 12.74 | 6,224 | +0.28(+2.25%) |
Mar 09, 2018 | 13.10 | 13.10 | 12.46 | 12.46 | 3,359 | -1.04(-7.70%) |
Mar 08, 2018 | 13.60 | 13.60 | 13.50 | 13.50 | 2,536 | -0.72(-5.06%) |
Mar 07, 2018 | 14.24 | 14.24 | 14.22 | 14.22 | 200 | -0.05(-0.35%) |
Mar 06, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 05, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 219 | -0.75(-4.99%) |
Mar 02, 2018 | 15.19 | 15.19 | 14.99 | 15.02 | 887 | -0.26(-1.70%) |
Mar 01, 2018 | 14.20 | 15.32 | 14.20 | 15.28 | 3,614 | +1.28(+9.14%) |
Feb 28, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +1.19(+9.29%) |
Feb 27, 2018 | 12.81 | 12.81 | 12.81 | 12.81 | 30 | +0.00(+0.00%) |
Feb 26, 2018 | 13.36 | 13.36 | 12.77 | 12.81 | 1,896 | -0.84(-6.15%) |
Feb 23, 2018 | 14.06 | 14.06 | 13.65 | 13.65 | 1,100 | -0.92(-6.31%) |
Feb 22, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 1 | -0.20(-1.35%) |
Feb 21, 2018 | 14.15 | 14.77 | 14.06 | 14.77 | 4,236 | +0.10(+0.68%) |
Feb 20, 2018 | 14.17 | 14.67 | 14.17 | 14.67 | 600 | +0.91(+6.61%) |
Feb 16, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.72(-4.97%) | |
Feb 15, 2018 | 14.56 | 14.56 | 14.15 | 14.48 | 1,183 | -0.20(-1.36%) |
Feb 14, 2018 | 15.00 | 15.74 | 14.68 | 14.68 | 4,817 | -1.82(-11.03%) |
Feb 13, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 1,402 | +0.13(+0.79%) |
Feb 12, 2018 | 16.00 | 16.40 | 15.95 | 16.37 | 13,369 | +0.20(+1.24%) |
Feb 09, 2018 | 17.04 | 18.13 | 16.17 | 16.17 | 910 | -1.45(-8.23%) |
Feb 08, 2018 | 16.64 | 17.65 | 16.48 | 17.62 | 12,161 | +3.41(+24.00%) |
Feb 07, 2018 | 14.21 | 14.98 | 14.98 | 14.21 | 465 | -0.77(-5.14%) |
Feb 06, 2018 | 17.42 | 17.42 | 14.89 | 14.98 | 34,782 | +1.45(+10.72%) |
Feb 05, 2018 | 13.58 | 12.42 | 13.53 | 16,930 | +1.02(+8.15%) | |
Feb 02, 2018 | 12.02 | 12.54 | 12.02 | 12.51 | 14,724 | +1.18(+10.39%) |
Feb 01, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 261 | +0.00(+0.00%) |
Jan 31, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 1,300 | -0.23(-1.97%) |
Jan 30, 2018 | 11.50 | 11.50 | 11.50 | 11.56 | 15,637 | +0.60(+5.47%) |
Jan 29, 2018 | 10.73 | 10.96 | 10.73 | 10.96 | 10,804 | +0.30(+2.81%) |
Jan 26, 2018 | 10.58 | 10.77 | 10.58 | 10.66 | 9,900 | -0.03(-0.28%) |
Jan 25, 2018 | 10.67 | 10.85 | 10.64 | 10.69 | 4,238 | +0.28(+2.69%) |
Jan 24, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Jan 23, 2018 | 10.36 | 10.45 | 10.36 | 10.41 | 7,805 | +0.01(+0.10%) |
Jan 22, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 6,213 | -0.21(-1.98%) |
Jan 19, 2018 | 10.68 | 10.68 | 10.61 | 10.61 | 7,565 | -0.08(-0.74%) |
Jan 18, 2018 | 10.76 | 10.85 | 10.65 | 10.69 | 12,344 | +0.21(+2.00%) |
Jan 17, 2018 | 10.51 | 10.54 | 10.41 | 10.48 | 15,777 | +0.25(+2.45%) |
Jan 16, 2018 | 10.15 | 10.23 | 10.15 | 10.23 | 1,519 | -0.14(-1.35%) |
Jan 12, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.39 | 10.39 | 10.37 | 10.37 | 535 | -0.05(-0.48%) |
Jan 10, 2018 | 10.57 | 10.42 | 10.42 | 9,045 | -0.20(-1.87%) | |
Jan 09, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 353 | -0.09(-0.85%) |
Jan 08, 2018 | 10.76 | 10.76 | 10.70 | 10.71 | 675 | -0.01(-0.09%) |
Jan 05, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 5,256 | -0.19(-1.74%) |
Jan 04, 2018 | 10.91 | 10.91 | 10.91 | 10.91 | 1,198 | -0.49(-4.30%) |
Jan 03, 2018 | 11.49 | 11.49 | 11.40 | 11.40 | 2,185 | -0.66(-5.47%) |
Jan 02, 2018 | 12.06 | 12.06 | 12.06 | 12.06 | 2,537 | +0.07(+0.58%) |
Dec 29, 2017 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.99 | 11.66 | 11.99 | 5,001 | +0.51(+4.41%) |
Dec 27, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 21, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | -0.32(-2.68%) |
Dec 20, 2017 | 11.71 | 11.81 | 11.71 | 11.80 | 5,033 | +0.58(+5.17%) |
Dec 19, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 28 | +0.00(+0.00%) |
Dec 18, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 615 | -0.80(-6.69%) |
Dec 15, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 14, 2017 | 12.02 | 12.03 | 12.02 | 12.02 | 3,250 | +0.02(+0.21%) |
Dec 13, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 175 | +0.00(+0.00%) |
Dec 12, 2017 | 12.10 | 12.10 | 12.00 | 12.00 | 3,099 | -0.80(-6.25%) |
Dec 11, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 13.03 | 13.03 | 12.80 | 12.80 | 10,000 | +0.00(+0.00%) |
Dec 06, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | +0.00(+0.00%) |
Dec 05, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 | -0.10(-0.78%) |
Dec 04, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 1,592 | -0.47(-3.52%) |
Dec 01, 2017 | 13.37 | 13.42 | 13.37 | 13.37 | 2,053 | +0.51(+3.97%) |
Nov 30, 2017 | 12.87 | 12.87 | 12.86 | 12.86 | 3,272 | +0.25(+1.98%) |
Nov 29, 2017 | 12.65 | 12.65 | 12.61 | 12.61 | 2,262 | -0.07(-0.55%) |
Nov 28, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 2,102 | -0.48(-3.65%) |
Nov 27, 2017 | 13.15 | 13.19 | 13.09 | 13.16 | 16,566 | +0.19(+1.46%) |
Nov 24, 2017 | 12.89 | 13.00 | 12.85 | 12.97 | 6,300 | +0.03(+0.23%) |
Nov 22, 2017 | 12.69 | 12.96 | 12.69 | 12.94 | 4,128 | -0.05(-0.38%) |
Nov 21, 2017 | 12.99 | 13.00 | 12.99 | 12.99 | 951 | -0.43(-3.20%) |
Nov 20, 2017 | 13.63 | 13.67 | 13.37 | 13.42 | 2,328 | -0.73(-5.16%) |
Nov 17, 2017 | 14.13 | 14.21 | 14.02 | 14.15 | 17,419 | +0.03(+0.21%) |
Nov 16, 2017 | 14.26 | 14.26 | 14.12 | 14.12 | 9,401 | -0.53(-3.62%) |
Nov 15, 2017 | 15.03 | 15.03 | 14.65 | 14.65 | 20,410 | -0.09(-0.61%) |
Nov 14, 2017 | 14.77 | 14.79 | 14.73 | 14.74 | 3,672 | +0.60(+4.24%) |
Nov 13, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 500 | -0.21(-1.46%) |
Nov 10, 2017 | 14.40 | 14.40 | 14.29 | 14.35 | 4,148 | +0.44(+3.16%) |
Nov 09, 2017 | 14.07 | 14.07 | 13.91 | 13.91 | 5,859 | +0.75(+5.70%) |
Nov 08, 2017 | 13.41 | 13.41 | 13.16 | 13.16 | 3,302 | -0.02(-0.15%) |
Nov 07, 2017 | 13.31 | 13.31 | 13.18 | 13.18 | 201 | -0.06(-0.45%) |
Nov 06, 2017 | 13.27 | 13.27 | 13.24 | 13.24 | 251 | -0.13(-0.97%) |
Nov 03, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 1,551 | -0.15(-1.11%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.50 | 13.52 | 1,902 | -0.01(-0.07%) |
Nov 01, 2017 | 13.54 | 13.54 | 13.52 | 13.53 | 4,160 | -0.08(-0.59%) |
Oct 31, 2017 | 13.64 | 13.64 | 13.61 | 13.61 | 205 | -0.23(-1.66%) |
Oct 30, 2017 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 13.95 | 13.95 | 13.84 | 13.84 | 2,193 | -0.50(-3.49%) |
Oct 26, 2017 | 14.32 | 14.34 | 14.24 | 14.34 | 2,285 | -0.36(-2.45%) |
Oct 25, 2017 | 14.50 | 15.22 | 14.50 | 14.70 | 5,383 | +0.31(+2.15%) |
Oct 24, 2017 | 14.32 | 14.39 | 14.29 | 14.39 | 5,632 | +0.25(+1.77%) |
Oct 23, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 670 | +0.13(+0.93%) |
Oct 20, 2017 | 14.06 | 14.08 | 14.01 | 14.01 | 3,611 | +0.05(+0.36%) |
Oct 19, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Oct 18, 2017 | 13.87 | 13.98 | 13.87 | 13.96 | 1,014 | -0.30(-2.10%) |
Oct 17, 2017 | 14.24 | 14.26 | 14.15 | 14.26 | 4,101 | -0.28(-1.93%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.54 | 14.54 | 1,601 | -0.53(-3.52%) |
Oct 13, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 99 | +0.00(+0.00%) |
Oct 12, 2017 | 15.10 | 15.11 | 15.07 | 15.07 | 1,725 | -0.37(-2.40%) |
Oct 11, 2017 | 15.61 | 15.44 | 15.44 | 7,922 | -0.17(-1.09%) | |
Oct 10, 2017 | 15.92 | 15.92 | 15.60 | 15.61 | 1,354 | +0.05(+0.32%) |
Oct 09, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 24 | +0.00(+0.00%) |
Oct 06, 2017 | 15.59 | 15.59 | 15.56 | 15.56 | 334 | -0.91(-5.53%) |
Oct 05, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 28, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 50 | +0.00(+0.00%) |
Sep 27, 2017 | 16.60 | 16.60 | 16.42 | 16.47 | 1,665 | -0.71(-4.14%) |
Sep 26, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | +0.00(+0.02%) |
Sep 22, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 109 | +0.33(+1.95%) |
Sep 21, 2017 | 16.82 | 16.85 | 16.82 | 16.85 | 900 | -0.55(-3.17%) |
Sep 20, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 321 | +0.00(+0.00%) |
Sep 19, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 113 | -0.25(-1.42%) |
Sep 18, 2017 | 18.00 | 18.00 | 17.61 | 17.65 | 3,295 | -0.74(-4.02%) |
Sep 15, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +0.00(+0.00%) |
Sep 14, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) |
Sep 13, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 359 | -0.87(-4.52%) |
Sep 12, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Sep 11, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 777 | -1.34(-6.50%) |
Sep 08, 2017 | 20.35 | 20.60 | 20.35 | 20.60 | 1,350 | +0.17(+0.83%) |
Sep 07, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 05, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Aug 31, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 100 | -0.06(-0.29%) |
Aug 30, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 90 | +0.00(+0.00%) |
Aug 29, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 90 | +0.00(+0.00%) |
Aug 28, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 100 | -0.27(-1.30%) |
Aug 25, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 207 | +0.00(+0.00%) |
Aug 24, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 1,061 | -2.75(-11.70%) |
Aug 23, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 21, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 20 | +0.00(+0.00%) |
Aug 17, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 135 | +0.00(+0.00%) |
Aug 16, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 15, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 52 | +0.00(+0.00%) |
Aug 11, 2017 | 23.47 | 23.61 | 23.47 | 23.51 | 2,308 | +3.76(+19.02%) |
Aug 10, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Aug 09, 2017 | 19.71 | 19.75 | 19.71 | 19.75 | 2,600 | +0.71(+3.73%) |
Aug 08, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Aug 07, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 26 | +0.00(+0.00%) |
Aug 04, 2017 | 19.06 | 19.06 | 19.04 | 19.04 | 1,705 | -0.48(-2.44%) |
Aug 03, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Aug 02, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 158 | +0.21(+1.09%) |