Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.05 | 13.10 | 12.75 | 12.95 | 52,477 | -0.05(-0.38%) |
Jul 30, 2018 | 13.00 | 13.15 | 12.60 | 13.00 | 111,309 | +0.70(+5.69%) |
Jul 27, 2018 | 12.00 | 12.45 | 11.75 | 12.30 | 174,500 | +0.85(+7.42%) |
Jul 26, 2018 | 11.40 | 11.50 | 11.32 | 11.45 | 41,400 | +0.10(+0.88%) |
Jul 25, 2018 | 11.45 | 11.50 | 11.30 | 11.35 | 19,074 | +0.05(+0.44%) |
Jul 24, 2018 | 11.50 | 11.55 | 11.30 | 11.30 | 12,723 | -0.10(-0.88%) |
Jul 23, 2018 | 11.55 | 11.65 | 11.35 | 11.40 | 34,125 | -0.25(-2.15%) |
Jul 20, 2018 | 11.50 | 11.70 | 11.50 | 11.65 | 26,134 | +0.10(+0.87%) |
Jul 19, 2018 | 11.15 | 11.60 | 11.12 | 11.55 | 27,694 | +0.45(+4.05%) |
Jul 18, 2018 | 11.15 | 11.25 | 10.95 | 11.10 | 22,925 | +0.05(+0.45%) |
Jul 17, 2018 | 11.40 | 11.55 | 11.05 | 11.05 | 21,463 | -0.35(-3.07%) |
Jul 16, 2018 | 11.20 | 11.40 | 11.15 | 11.40 | 16,760 | +0.20(+1.79%) |
Jul 13, 2018 | 11.15 | 11.25 | 11.15 | 11.20 | 11,045 | +0.15(+1.36%) |
Jul 12, 2018 | 10.85 | 11.15 | 10.85 | 11.05 | 13,442 | +0.15(+1.38%) |
Jul 11, 2018 | 11.05 | 11.10 | 10.85 | 10.90 | 10,876 | -0.10(-0.91%) |
Jul 10, 2018 | 11.15 | 11.25 | 11.00 | 11.00 | 17,761 | +0.05(+0.46%) |
Jul 09, 2018 | 11.35 | 11.40 | 10.90 | 10.95 | 43,825 | -0.35(-3.10%) |
Jul 06, 2018 | 11.35 | 11.55 | 11.20 | 11.30 | 12,200 | +0.10(+0.89%) |
Jul 05, 2018 | 11.05 | 11.30 | 11.05 | 11.20 | 26,062 | +0.10(+0.90%) |
Jul 03, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
Jul 02, 2018 | 11.05 | 11.15 | 10.95 | 10.95 | 21,372 | -0.10(-0.90%) |
Jun 29, 2018 | 11.05 | 11.10 | 10.85 | 11.05 | 23,150 | +0.05(+0.45%) |
Jun 28, 2018 | 11.10 | 11.15 | 10.95 | 11.00 | 16,039 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.35 | 11.00 | 11.05 | 19,286 | +0.00(+0.00%) |
Jun 26, 2018 | 11.15 | 11.30 | 11.01 | 11.05 | 22,849 | -0.10(-0.90%) |
Jun 25, 2018 | 11.30 | 11.30 | 11.00 | 11.15 | 48,779 | -0.20(-1.76%) |
Jun 22, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 112,257 | +0.00(+0.00%) |
Jun 21, 2018 | 11.70 | 11.70 | 11.25 | 11.35 | 28,395 | -0.35(-2.99%) |
Jun 20, 2018 | 11.94 | 12.00 | 11.62 | 11.70 | 17,450 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.10 | 11.46 | 11.70 | 28,936 | -0.40(-3.31%) |
Jun 18, 2018 | 11.40 | 12.15 | 11.10 | 12.10 | 58,024 | +0.75(+6.61%) |
Jun 15, 2018 | 11.40 | 11.15 | 11.35 | 50,761 | +0.20(+1.79%) | |
Jun 14, 2018 | 11.32 | 11.45 | 11.15 | 11.15 | 46,046 | -0.20(-1.76%) |
Jun 13, 2018 | 11.10 | 11.40 | 11.10 | 11.35 | 19,563 | +0.35(+3.18%) |
Jun 12, 2018 | 10.80 | 11.05 | 10.65 | 11.00 | 50,494 | +0.15(+1.38%) |
Jun 11, 2018 | 10.50 | 10.95 | 10.50 | 10.85 | 35,658 | +0.40(+3.83%) |
Jun 08, 2018 | 10.50 | 10.65 | 10.40 | 10.45 | 43,441 | -0.10(-0.95%) |
Jun 07, 2018 | 10.80 | 10.85 | 10.35 | 10.55 | 32,979 | -0.25(-2.31%) |
Jun 06, 2018 | 10.60 | 10.95 | 10.53 | 10.80 | 58,584 | +0.25(+2.37%) |
Jun 05, 2018 | 10.65 | 10.70 | 10.45 | 10.55 | 47,689 | -0.10(-0.94%) |
Jun 04, 2018 | 10.90 | 11.01 | 10.50 | 10.65 | 44,031 | -0.20(-1.84%) |
Jun 01, 2018 | 10.95 | 11.00 | 10.80 | 10.85 | 29,071 | +0.05(+0.46%) |
May 31, 2018 | 11.05 | 11.05 | 10.80 | 10.80 | 39,912 | -0.25(-2.26%) |
May 30, 2018 | 11.05 | 11.30 | 11.05 | 11.05 | 40,113 | -0.05(-0.45%) |
May 29, 2018 | 11.05 | 11.30 | 11.05 | 11.10 | 28,122 | +0.00(+0.00%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 11.50 | 11.50 | 10.95 | 11.05 | 54,134 | -0.40(-3.49%) |
May 23, 2018 | 11.35 | 11.55 | 11.30 | 11.45 | 26,884 | +0.15(+1.33%) |
May 22, 2018 | 11.60 | 11.60 | 11.25 | 11.30 | 30,195 | -0.30(-2.59%) |
May 21, 2018 | 11.50 | 11.75 | 11.50 | 11.60 | 28,441 | -0.10(-0.85%) |
May 18, 2018 | 11.95 | 11.95 | 11.60 | 11.70 | 36,303 | -0.20(-1.68%) |
May 17, 2018 | 12.00 | 12.35 | 11.80 | 11.90 | 27,366 | -0.15(-1.24%) |
May 16, 2018 | 11.85 | 12.20 | 11.65 | 12.05 | 34,129 | +0.30(+2.55%) |
May 15, 2018 | 11.55 | 11.85 | 11.43 | 11.75 | 31,967 | +0.15(+1.29%) |
May 14, 2018 | 11.50 | 11.75 | 11.00 | 11.60 | 45,390 | +0.05(+0.43%) |
May 11, 2018 | 11.80 | 11.90 | 11.30 | 11.55 | 50,102 | -0.30(-2.53%) |
May 10, 2018 | 12.00 | 12.05 | 11.75 | 11.85 | 28,028 | -0.20(-1.66%) |
May 09, 2018 | 12.15 | 12.15 | 11.70 | 12.05 | 28,322 | -0.05(-0.41%) |
May 08, 2018 | 11.85 | 12.15 | 11.85 | 12.10 | 31,372 | +0.15(+1.26%) |
May 07, 2018 | 11.75 | 12.20 | 11.75 | 11.95 | 30,635 | -0.05(-0.42%) |
May 04, 2018 | 12.15 | 12.35 | 11.95 | 12.00 | 26,593 | -0.20(-1.64%) |
May 03, 2018 | 12.45 | 12.65 | 12.10 | 12.20 | 24,978 | -0.40(-3.17%) |
May 02, 2018 | 12.25 | 12.60 | 12.10 | 12.60 | 41,164 | +0.35(+2.86%) |
May 01, 2018 | 12.25 | 12.32 | 11.90 | 12.25 | 31,387 | +0.05(+0.41%) |
Apr 30, 2018 | 12.75 | 12.75 | 12.15 | 12.20 | 23,337 | -0.60(-4.69%) |
Apr 27, 2018 | 12.20 | 13.20 | 11.71 | 12.80 | 96,522 | -0.30(-2.29%) |
Apr 26, 2018 | 13.25 | 13.45 | 13.05 | 13.10 | 18,083 | -0.20(-1.50%) |
Apr 25, 2018 | 13.35 | 13.35 | 13.20 | 13.30 | 18,465 | -0.05(-0.37%) |
Apr 24, 2018 | 13.50 | 13.50 | 13.25 | 13.35 | 19,976 | -0.05(-0.37%) |
Apr 23, 2018 | 13.40 | 13.47 | 13.10 | 13.40 | 4,572 | +0.00(+0.00%) |
Apr 20, 2018 | 13.35 | 13.55 | 13.30 | 13.40 | 26,960 | -0.05(-0.37%) |
Apr 19, 2018 | 13.50 | 13.55 | 13.35 | 13.45 | 14,591 | +0.00(+0.00%) |
Apr 18, 2018 | 13.33 | 13.55 | 13.29 | 13.45 | 15,980 | +0.00(+0.00%) |
Apr 17, 2018 | 13.35 | 13.55 | 13.35 | 13.45 | 19,558 | +0.10(+0.75%) |
Apr 16, 2018 | 13.35 | 13.49 | 13.25 | 13.35 | 6,172 | +0.10(+0.75%) |
Apr 13, 2018 | 13.50 | 13.50 | 13.20 | 13.25 | 13,721 | -0.20(-1.49%) |
Apr 12, 2018 | 13.67 | 13.67 | 13.20 | 13.45 | 9,899 | -0.10(-0.74%) |
Apr 11, 2018 | 13.40 | 13.60 | 13.10 | 13.55 | 18,286 | +0.20(+1.50%) |
Apr 10, 2018 | 14.05 | 14.10 | 13.35 | 13.35 | 31,560 | -0.70(-4.98%) |
Apr 09, 2018 | 13.75 | 14.10 | 13.70 | 14.05 | 26,566 | +0.35(+2.55%) |
Apr 06, 2018 | 13.30 | 14.10 | 13.30 | 13.70 | 36,220 | +0.35(+2.62%) |
Apr 05, 2018 | 12.80 | 13.45 | 12.60 | 13.35 | 43,207 | +0.75(+5.95%) |
Apr 04, 2018 | 12.05 | 12.70 | 12.05 | 12.60 | 19,784 | +0.50(+4.13%) |
Apr 03, 2018 | 12.00 | 12.30 | 11.60 | 12.10 | 26,927 | +0.20(+1.68%) |
Apr 02, 2018 | 12.85 | 12.89 | 11.75 | 11.90 | 30,923 | -1.00(-7.75%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.05(-0.39%) | |
Mar 28, 2018 | 13.10 | 13.10 | 12.85 | 12.95 | 18,023 | -0.10(-0.77%) |
Mar 27, 2018 | 13.15 | 13.25 | 13.05 | 13.05 | 13,680 | -0.25(-1.88%) |
Mar 26, 2018 | 13.05 | 13.30 | 13.01 | 13.30 | 10,237 | +0.30(+2.31%) |
Mar 23, 2018 | 13.20 | 13.30 | 13.00 | 13.00 | 23,316 | -0.25(-1.89%) |
Mar 22, 2018 | 13.30 | 13.35 | 13.20 | 13.25 | 11,823 | -0.10(-0.75%) |
Mar 21, 2018 | 13.30 | 13.43 | 13.15 | 13.35 | 23,256 | +0.20(+1.52%) |
Mar 20, 2018 | 13.40 | 13.55 | 12.85 | 13.15 | 41,211 | -0.60(-4.36%) |
Mar 19, 2018 | 13.30 | 13.85 | 13.20 | 13.75 | 13,370 | +0.05(+0.36%) |
Mar 16, 2018 | 13.85 | 13.85 | 13.54 | 13.70 | 48,435 | -0.20(-1.44%) |
Mar 15, 2018 | 13.53 | 13.90 | 13.40 | 13.90 | 15,492 | +0.25(+1.83%) |
Mar 14, 2018 | 13.75 | 13.54 | 13.65 | 5,974 | -0.10(-0.73%) | |
Mar 13, 2018 | 13.85 | 14.00 | 13.70 | 13.75 | 10,969 | -0.10(-0.72%) |
Mar 12, 2018 | 13.20 | 13.85 | 13.15 | 13.85 | 18,849 | +0.65(+4.92%) |
Mar 09, 2018 | 13.60 | 13.95 | 13.05 | 13.20 | 52,370 | -0.35(-2.58%) |
Mar 08, 2018 | 13.50 | 13.70 | 13.05 | 13.55 | 15,418 | +0.00(+0.00%) |
Mar 07, 2018 | 13.15 | 13.80 | 13.15 | 13.55 | 19,718 | +0.35(+2.65%) |
Mar 06, 2018 | 14.45 | 14.45 | 13.10 | 13.20 | 41,755 | -1.15(-8.01%) |
Mar 05, 2018 | 14.65 | 13.75 | 14.35 | 44,749 | +0.60(+4.36%) | |
Mar 02, 2018 | 13.25 | 14.80 | 13.25 | 13.75 | 18,756 | +0.40(+3.00%) |
Mar 01, 2018 | 13.55 | 14.15 | 13.20 | 13.35 | 17,888 | -0.15(-1.11%) |
Feb 28, 2018 | 13.95 | 14.20 | 13.50 | 13.50 | 26,382 | -0.70(-4.93%) |
Feb 27, 2018 | 14.35 | 14.55 | 14.20 | 14.20 | 44,950 | -0.20(-1.39%) |
Feb 26, 2018 | 14.50 | 14.55 | 13.90 | 14.40 | 72,952 | -0.35(-2.37%) |
Feb 23, 2018 | 14.00 | 15.30 | 14.00 | 14.75 | 91,536 | +1.05(+7.66%) |
Feb 22, 2018 | 13.25 | 13.92 | 13.20 | 13.70 | 47,520 | +0.65(+4.98%) |
Feb 21, 2018 | 13.25 | 13.30 | 12.50 | 13.05 | 70,970 | +0.60(+4.82%) |
Feb 20, 2018 | 12.15 | 12.60 | 12.14 | 12.45 | 33,300 | +0.20(+1.63%) |
Feb 16, 2018 | 12.25 | 12.25 | 12.25 | 0 | -0.20(-1.61%) | |
Feb 15, 2018 | 12.55 | 12.55 | 12.25 | 12.45 | 13,716 | +0.15(+1.22%) |
Feb 14, 2018 | 12.00 | 12.35 | 12.00 | 12.30 | 36,240 | +0.25(+2.07%) |
Feb 13, 2018 | 12.00 | 12.25 | 11.93 | 12.05 | 32,782 | +0.00(+0.00%) |
Feb 12, 2018 | 12.10 | 12.25 | 11.95 | 12.05 | 50,450 | +0.00(+0.00%) |
Feb 09, 2018 | 12.25 | 12.30 | 12.05 | 12.05 | 54,998 | -0.15(-1.23%) |
Feb 08, 2018 | 12.45 | 12.70 | 12.20 | 12.20 | 30,680 | -0.25(-2.01%) |
Feb 07, 2018 | 12.45 | 12.64 | 12.25 | 12.45 | 20,252 | -0.10(-0.80%) |
Feb 06, 2018 | 12.30 | 12.65 | 12.25 | 12.55 | 31,824 | -0.05(-0.40%) |
Feb 05, 2018 | 12.75 | 12.75 | 12.75 | 12.60 | 25,823 | -0.15(-1.18%) |
Feb 02, 2018 | 12.85 | 12.85 | 12.70 | 12.75 | 22,816 | -0.25(-1.92%) |
Feb 01, 2018 | 13.00 | 13.40 | 12.62 | 13.00 | 128,442 | +0.05(+0.39%) |
Jan 31, 2018 | 12.45 | 13.10 | 12.40 | 12.95 | 50,178 | +0.60(+4.86%) |
Jan 30, 2018 | 12.40 | 12.70 | 12.40 | 12.35 | 41,205 | -0.15(-1.20%) |
Jan 29, 2018 | 12.15 | 12.75 | 12.15 | 12.50 | 27,983 | +0.25(+2.04%) |
Jan 26, 2018 | 11.00 | 12.30 | 11.00 | 12.25 | 42,007 | +0.35(+2.94%) |
Jan 25, 2018 | 12.15 | 12.20 | 11.70 | 11.90 | 19,031 | -0.10(-0.83%) |
Jan 24, 2018 | 12.10 | 12.15 | 12.00 | 12.00 | 29,677 | -0.05(-0.41%) |
Jan 23, 2018 | 12.10 | 12.20 | 12.05 | 12.05 | 15,242 | -0.10(-0.82%) |
Jan 22, 2018 | 12.26 | 12.26 | 12.05 | 12.15 | 4,688 | -0.25(-2.02%) |
Jan 19, 2018 | 12.25 | 12.40 | 12.25 | 12.40 | 16,553 | +0.20(+1.64%) |
Jan 18, 2018 | 12.55 | 12.55 | 12.10 | 12.20 | 19,132 | -0.40(-3.17%) |
Jan 17, 2018 | 12.40 | 12.61 | 12.35 | 12.60 | 16,014 | +0.30(+2.44%) |
Jan 16, 2018 | 12.35 | 12.85 | 12.30 | 12.30 | 24,319 | -0.05(-0.40%) |
Jan 12, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.45(-3.52%) | |
Jan 11, 2018 | 12.25 | 12.95 | 12.10 | 12.80 | 18,752 | +0.55(+4.49%) |
Jan 10, 2018 | 12.50 | 12.50 | 12.15 | 12.25 | 23,762 | -0.20(-1.61%) |
Jan 09, 2018 | 12.70 | 12.80 | 12.35 | 12.45 | 33,933 | -0.25(-1.97%) |
Jan 08, 2018 | 12.20 | 12.90 | 11.80 | 12.70 | 40,343 | +0.45(+3.67%) |
Jan 05, 2018 | 12.20 | 12.30 | 12.15 | 12.25 | 16,009 | +0.15(+1.24%) |
Jan 04, 2018 | 12.35 | 12.45 | 12.10 | 12.10 | 16,519 | -0.15(-1.22%) |
Jan 03, 2018 | 12.05 | 12.50 | 11.95 | 12.25 | 26,694 | +0.20(+1.66%) |
Jan 02, 2018 | 12.15 | 12.15 | 11.90 | 12.05 | 27,043 | -0.20(-1.63%) |
Dec 29, 2017 | 12.25 | 12.25 | 12.25 | 0 | -0.10(-0.81%) | |
Dec 28, 2017 | 12.53 | 12.53 | 12.15 | 12.35 | 56,505 | -0.05(-0.40%) |
Dec 27, 2017 | 12.05 | 12.40 | 12.05 | 12.40 | 70,317 | +0.30(+2.48%) |
Dec 26, 2017 | 12.00 | 12.40 | 11.95 | 12.10 | 38,291 | +0.05(+0.41%) |
Dec 22, 2017 | 12.70 | 12.70 | 12.00 | 12.05 | 32,847 | -0.65(-5.12%) |
Dec 21, 2017 | 12.75 | 12.90 | 12.65 | 12.70 | 28,867 | -0.15(-1.17%) |
Dec 20, 2017 | 12.95 | 13.30 | 12.82 | 12.85 | 15,074 | -0.10(-0.77%) |
Dec 19, 2017 | 12.90 | 13.20 | 12.70 | 12.95 | 34,301 | -0.05(-0.38%) |
Dec 18, 2017 | 12.90 | 13.12 | 12.71 | 13.00 | 49,542 | +0.05(+0.39%) |
Dec 15, 2017 | 12.95 | 13.35 | 12.85 | 12.95 | 66,747 | +0.00(+0.00%) |
Dec 14, 2017 | 13.05 | 13.25 | 12.95 | 12.95 | 22,447 | -0.30(-2.26%) |
Dec 13, 2017 | 13.20 | 13.55 | 13.15 | 13.25 | 14,419 | +0.10(+0.76%) |
Dec 12, 2017 | 13.15 | 13.60 | 13.15 | 13.15 | 21,306 | +0.00(+0.00%) |
Dec 11, 2017 | 13.20 | 13.25 | 13.05 | 13.15 | 24,553 | +0.00(+0.00%) |
Dec 08, 2017 | 13.30 | 13.40 | 13.05 | 13.15 | 18,769 | -0.15(-1.13%) |
Dec 07, 2017 | 13.25 | 13.35 | 13.10 | 13.30 | 14,195 | +0.05(+0.38%) |
Dec 06, 2017 | 13.55 | 13.60 | 13.25 | 13.25 | 14,875 | -0.30(-2.21%) |
Dec 05, 2017 | 13.85 | 13.85 | 13.55 | 13.55 | 14,064 | -0.05(-0.37%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.55 | 13.60 | 21,312 | -0.45(-3.20%) |
Dec 01, 2017 | 14.60 | 14.60 | 13.90 | 14.05 | 19,071 | -0.55(-3.77%) |
Nov 30, 2017 | 14.50 | 14.75 | 14.35 | 14.60 | 35,611 | +0.10(+0.69%) |
Nov 29, 2017 | 14.25 | 14.55 | 13.75 | 14.50 | 36,877 | +0.20(+1.40%) |
Nov 28, 2017 | 13.95 | 14.40 | 13.85 | 14.30 | 35,738 | +0.10(+0.70%) |
Nov 27, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 25,271 | -0.15(-1.05%) |
Nov 24, 2017 | 14.20 | 14.40 | 14.15 | 14.35 | 11,351 | +0.45(+3.24%) |
Nov 22, 2017 | 14.00 | 14.25 | 13.85 | 13.90 | 17,811 | -0.10(-0.71%) |
Nov 21, 2017 | 13.70 | 14.10 | 13.65 | 14.00 | 37,668 | +0.35(+2.56%) |
Nov 20, 2017 | 13.40 | 13.65 | 13.10 | 13.65 | 46,603 | +0.40(+3.02%) |
Nov 17, 2017 | 13.20 | 13.35 | 13.10 | 13.25 | 19,113 | -0.05(-0.38%) |
Nov 16, 2017 | 12.80 | 13.55 | 12.80 | 13.30 | 31,646 | +0.50(+3.91%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.30 | 12.80 | 35,992 | +0.35(+2.81%) |
Nov 14, 2017 | 12.45 | 12.50 | 12.25 | 12.45 | 52,526 | +0.00(+0.00%) |
Nov 13, 2017 | 12.61 | 12.62 | 12.40 | 12.45 | 16,509 | +0.05(+0.40%) |
Nov 10, 2017 | 12.10 | 13.40 | 12.00 | 12.40 | 75,955 | -1.40(-10.14%) |
Nov 09, 2017 | 14.16 | 14.16 | 13.60 | 13.80 | 29,406 | -0.45(-3.16%) |
Nov 08, 2017 | 13.85 | 14.35 | 13.85 | 14.25 | 34,675 | +0.35(+2.52%) |
Nov 07, 2017 | 14.05 | 14.15 | 13.75 | 13.90 | 29,350 | -0.25(-1.77%) |
Nov 06, 2017 | 13.90 | 14.25 | 13.90 | 14.15 | 17,361 | +0.20(+1.43%) |
Nov 03, 2017 | 14.10 | 14.30 | 13.95 | 13.95 | 42,514 | -0.15(-1.06%) |
Nov 02, 2017 | 13.80 | 14.15 | 13.65 | 14.10 | 51,117 | +0.25(+1.81%) |
Nov 01, 2017 | 13.90 | 13.95 | 13.40 | 13.85 | 48,691 | +0.15(+1.09%) |
Oct 31, 2017 | 13.75 | 14.10 | 13.60 | 13.70 | 51,184 | -0.05(-0.36%) |
Oct 30, 2017 | 13.70 | 13.90 | 13.70 | 13.75 | 24,422 | +0.00(+0.00%) |
Oct 27, 2017 | 14.10 | 14.30 | 13.45 | 13.75 | 36,962 | -0.30(-2.14%) |
Oct 26, 2017 | 13.65 | 14.05 | 13.40 | 14.05 | 34,801 | +0.50(+3.69%) |
Oct 25, 2017 | 13.40 | 13.65 | 13.40 | 13.55 | 34,812 | +0.15(+1.12%) |
Oct 24, 2017 | 13.67 | 13.85 | 13.40 | 13.40 | 29,923 | -0.10(-0.74%) |
Oct 23, 2017 | 13.12 | 13.55 | 13.12 | 13.50 | 22,545 | +0.45(+3.45%) |
Oct 20, 2017 | 13.40 | 13.55 | 12.90 | 13.05 | 39,588 | -0.30(-2.25%) |
Oct 19, 2017 | 13.60 | 13.60 | 13.05 | 13.35 | 15,640 | -0.25(-1.84%) |
Oct 18, 2017 | 13.90 | 14.10 | 13.55 | 13.60 | 27,692 | -0.20(-1.45%) |
Oct 17, 2017 | 13.60 | 13.90 | 13.60 | 13.80 | 31,398 | +0.05(+0.36%) |
Oct 16, 2017 | 13.60 | 13.85 | 13.25 | 13.75 | 36,502 | +0.20(+1.48%) |
Oct 13, 2017 | 13.75 | 13.90 | 13.50 | 13.55 | 12,430 | -0.15(-1.09%) |
Oct 12, 2017 | 14.10 | 14.10 | 13.60 | 13.70 | 10,317 | -0.15(-1.08%) |
Oct 11, 2017 | 13.85 | 14.20 | 13.65 | 13.85 | 47,472 | +0.00(+0.00%) |
Oct 10, 2017 | 14.00 | 14.15 | 13.70 | 13.85 | 16,368 | -0.05(-0.36%) |
Oct 09, 2017 | 13.90 | 14.20 | 13.75 | 13.90 | 35,592 | +0.00(+0.00%) |
Oct 06, 2017 | 13.55 | 13.95 | 13.55 | 13.90 | 19,339 | +0.10(+0.72%) |
Oct 05, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 23,974 | +0.10(+0.73%) |
Oct 04, 2017 | 13.87 | 14.05 | 13.60 | 13.70 | 25,570 | -0.20(-1.44%) |
Oct 03, 2017 | 13.75 | 13.95 | 13.47 | 13.90 | 47,087 | +0.20(+1.46%) |
Oct 02, 2017 | 13.65 | 13.75 | 13.40 | 13.70 | 43,415 | +0.10(+0.74%) |
Sep 29, 2017 | 13.40 | 13.80 | 13.35 | 13.60 | 50,121 | +0.30(+2.26%) |
Sep 28, 2017 | 12.95 | 13.70 | 12.85 | 13.30 | 71,866 | +0.30(+2.31%) |
Sep 27, 2017 | 12.55 | 13.25 | 12.40 | 13.00 | 44,132 | +0.45(+3.59%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.25 | 12.55 | 64,166 | -0.10(-0.79%) |
Sep 25, 2017 | 12.80 | 12.85 | 12.60 | 12.65 | 12,992 | -0.20(-1.56%) |
Sep 22, 2017 | 12.70 | 13.00 | 12.60 | 12.85 | 37,359 | +0.10(+0.78%) |
Sep 21, 2017 | 12.47 | 12.95 | 12.47 | 12.75 | 30,436 | +0.15(+1.19%) |
Sep 20, 2017 | 12.47 | 12.80 | 12.45 | 12.60 | 42,692 | +0.20(+1.61%) |
Sep 19, 2017 | 12.65 | 12.70 | 12.10 | 12.40 | 60,224 | -0.20(-1.59%) |
Sep 18, 2017 | 12.50 | 12.85 | 12.50 | 12.60 | 76,376 | +0.10(+0.80%) |
Sep 15, 2017 | 12.75 | 12.75 | 12.40 | 12.50 | 74,033 | -0.30(-2.34%) |
Sep 14, 2017 | 12.50 | 12.80 | 12.50 | 12.80 | 27,552 | +0.25(+1.99%) |
Sep 13, 2017 | 12.35 | 12.95 | 12.35 | 12.55 | 44,093 | +0.25(+2.03%) |
Sep 12, 2017 | 12.20 | 12.40 | 12.05 | 12.30 | 24,648 | +0.10(+0.82%) |
Sep 11, 2017 | 12.40 | 12.50 | 12.07 | 12.20 | 43,304 | -0.20(-1.61%) |
Sep 08, 2017 | 12.35 | 12.72 | 12.30 | 12.40 | 41,863 | +0.05(+0.40%) |
Sep 07, 2017 | 12.60 | 12.60 | 12.08 | 12.35 | 95,025 | -0.30(-2.37%) |
Sep 06, 2017 | 12.60 | 12.85 | 12.55 | 12.65 | 71,886 | +0.05(+0.40%) |
Sep 05, 2017 | 12.00 | 12.62 | 12.00 | 12.60 | 145,826 | +0.55(+4.56%) |
Sep 01, 2017 | 12.00 | 12.20 | 11.90 | 12.05 | 34,715 | -0.15(-1.23%) |
Aug 31, 2017 | 11.65 | 12.25 | 11.50 | 12.20 | 86,326 | +0.55(+4.72%) |
Aug 30, 2017 | 11.55 | 11.90 | 11.50 | 11.65 | 56,702 | +0.15(+1.30%) |
Aug 29, 2017 | 11.55 | 11.95 | 11.50 | 11.50 | 54,136 | -0.05(-0.43%) |
Aug 28, 2017 | 12.20 | 12.25 | 11.50 | 11.55 | 108,806 | -0.65(-5.33%) |
Aug 25, 2017 | 11.80 | 12.25 | 11.75 | 12.20 | 63,438 | +0.40(+3.39%) |
Aug 24, 2017 | 11.75 | 11.85 | 11.55 | 11.80 | 43,553 | +0.20(+1.72%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.50 | 11.60 | 21,249 | +0.00(+0.00%) |
Aug 22, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,239 | +0.10(+0.87%) |
Aug 21, 2017 | 11.65 | 11.70 | 11.50 | 11.50 | 31,257 | -0.20(-1.71%) |
Aug 18, 2017 | 11.50 | 11.90 | 11.45 | 11.70 | 40,739 | +0.20(+1.74%) |
Aug 17, 2017 | 11.55 | 11.55 | 11.32 | 11.50 | 52,540 | -0.05(-0.43%) |
Aug 16, 2017 | 11.75 | 11.80 | 11.45 | 11.55 | 37,776 | -0.15(-1.28%) |
Aug 15, 2017 | 11.95 | 12.00 | 11.70 | 11.70 | 35,491 | -0.15(-1.27%) |
Aug 14, 2017 | 11.60 | 12.05 | 11.45 | 11.85 | 61,045 | +0.40(+3.49%) |
Aug 11, 2017 | 11.50 | 11.65 | 11.45 | 11.45 | 87,083 | +0.05(+0.44%) |
Aug 10, 2017 | 11.60 | 11.60 | 11.35 | 11.40 | 66,948 | -0.10(-0.87%) |
Aug 09, 2017 | 11.50 | 11.65 | 11.43 | 11.50 | 101,011 | -0.05(-0.43%) |
Aug 08, 2017 | 11.55 | 11.95 | 11.50 | 11.55 | 65,903 | +0.05(+0.43%) |
Aug 07, 2017 | 11.95 | 12.00 | 11.50 | 11.50 | 65,107 | -0.40(-3.36%) |
Aug 04, 2017 | 12.25 | 11.90 | 11.90 | 27,377 | -0.05(-0.42%) | |
Aug 03, 2017 | 11.60 | 12.40 | 11.50 | 11.95 | 65,701 | +0.45(+3.91%) |
Aug 02, 2017 | 11.40 | 11.70 | 11.35 | 11.50 | 77,629 | +0.15(+1.32%) |