Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.28(+2.33%) | |
Mar 28, 2018 | 11.80 | 11.95 | 11.76 | 11.84 | 164,404 | +0.04(+0.33%) |
Mar 27, 2018 | 11.84 | 11.99 | 11.72 | 11.80 | 134,545 | -0.04(-0.33%) |
Mar 26, 2018 | 11.84 | 11.84 | 11.64 | 11.84 | 154,571 | +0.08(+0.67%) |
Mar 23, 2018 | 11.84 | 11.95 | 11.68 | 11.76 | 252,776 | -0.12(-0.99%) |
Mar 22, 2018 | 11.72 | 12.03 | 11.72 | 11.88 | 126,564 | +0.04(+0.33%) |
Mar 21, 2018 | 11.80 | 11.91 | 11.72 | 11.84 | 111,162 | +0.04(+0.33%) |
Mar 20, 2018 | 11.64 | 11.91 | 11.56 | 11.80 | 270,096 | +0.12(+1.01%) |
Mar 19, 2018 | 11.72 | 11.76 | 11.40 | 11.68 | 178,077 | -0.04(-0.34%) |
Mar 16, 2018 | 11.60 | 11.80 | 11.52 | 11.72 | 233,953 | +0.08(+0.68%) |
Mar 15, 2018 | 11.64 | 11.80 | 11.56 | 11.64 | 136,970 | +0.00(+0.00%) |
Mar 14, 2018 | 11.48 | 11.71 | 11.36 | 11.64 | 149,802 | +0.16(+1.37%) |
Mar 13, 2018 | 11.44 | 11.52 | 11.25 | 11.48 | 137,590 | +0.08(+0.69%) |
Mar 12, 2018 | 11.32 | 11.56 | 11.09 | 11.40 | 265,582 | +0.04(+0.35%) |
Mar 09, 2018 | 11.21 | 11.52 | 11.01 | 11.36 | 196,455 | +0.24(+2.12%) |
Mar 08, 2018 | 11.13 | 11.40 | 11.05 | 11.13 | 219,297 | +0.08(+0.71%) |
Mar 07, 2018 | 11.36 | 11.05 | 222,613 | +0.16(+1.44%) | ||
Mar 06, 2018 | 10.42 | 10.97 | 10.42 | 10.89 | 287,681 | +0.47(+4.53%) |
Mar 05, 2018 | 10.14 | 10.46 | 10.03 | 10.42 | 422,222 | +0.31(+3.11%) |
Mar 02, 2018 | 9.870 | 10.46 | 9.870 | 10.11 | 270,685 | +0.16(+1.58%) |
Mar 01, 2018 | 10.18 | 10.38 | 9.948 | 9.948 | 180,707 | -0.28(-2.69%) |
Feb 28, 2018 | 10.22 | 10.46 | 10.18 | 10.22 | 189,968 | +0.04(+0.39%) |
Feb 27, 2018 | 10.30 | 10.50 | 10.11 | 10.18 | 234,480 | -0.12(-1.15%) |
Feb 26, 2018 | 10.14 | 10.42 | 10.11 | 10.30 | 300,689 | +0.24(+2.34%) |
Feb 23, 2018 | 10.03 | 10.30 | 9.948 | 10.07 | 222,342 | +0.12(+1.19%) |
Feb 22, 2018 | 10.14 | 9.948 | 771,337 | +0.20(+2.02%) | ||
Feb 21, 2018 | 9.673 | 10.26 | 9.594 | 9.752 | 293,391 | +0.12(+1.22%) |
Feb 20, 2018 | 9.988 | 9.988 | 9.594 | 9.634 | 154,269 | -0.35(-3.54%) |
Feb 16, 2018 | 9.988 | 9.988 | 9.988 | 0 | +0.04(+0.40%) | |
Feb 15, 2018 | 10.07 | 10.30 | 9.870 | 9.948 | 216,701 | -0.04(-0.39%) |
Feb 14, 2018 | 10.07 | 10.34 | 9.870 | 9.988 | 434,686 | -0.12(-1.17%) |
Feb 13, 2018 | 9.398 | 10.26 | 9.280 | 10.11 | 428,562 | +0.71(+7.53%) |
Feb 12, 2018 | 9.005 | 9.948 | 9.005 | 9.398 | 740,379 | +0.47(+5.29%) |
Feb 09, 2018 | 12.11 | 12.11 | 8.769 | 8.926 | 1,295,887 | -2.71(-23.31%) |
Feb 08, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 313,878 | -0.51(-4.21%) |
Feb 07, 2018 | 12.23 | 12.31 | 11.95 | 12.15 | 109,655 | -0.04(-0.32%) |
Feb 06, 2018 | 12.43 | 12.58 | 12.19 | 12.19 | 102,785 | -0.28(-2.21%) |
Feb 05, 2018 | 12.11 | 12.58 | 12.11 | 12.46 | 98,747 | +0.24(+1.93%) |
Feb 02, 2018 | 12.11 | 12.58 | 11.95 | 12.23 | 343,780 | +0.43(+3.67%) |
Feb 01, 2018 | 12.66 | 12.66 | 10.58 | 11.80 | 594,288 | -2.01(-14.53%) |
Jan 31, 2018 | 13.80 | 13.92 | 13.68 | 13.80 | 41,777 | +0.08(+0.57%) |
Jan 30, 2018 | 13.57 | 13.76 | 13.57 | 13.72 | 40,298 | -0.04(-0.29%) |
Jan 29, 2018 | 13.68 | 13.80 | 13.62 | 13.76 | 38,491 | +0.00(+0.00%) |
Jan 26, 2018 | 13.76 | 13.92 | 13.64 | 13.76 | 34,932 | +0.00(+0.00%) |
Jan 25, 2018 | 13.53 | 13.80 | 13.37 | 13.76 | 49,407 | +0.24(+1.74%) |
Jan 24, 2018 | 13.76 | 13.88 | 13.49 | 13.53 | 28,981 | -0.28(-1.99%) |
Jan 23, 2018 | 13.76 | 13.92 | 13.57 | 13.80 | 55,377 | +0.04(+0.29%) |
Jan 22, 2018 | 13.68 | 13.76 | 13.61 | 13.76 | 32,011 | +0.08(+0.58%) |
Jan 19, 2018 | 13.45 | 13.92 | 13.45 | 13.68 | 92,012 | +0.16(+1.16%) |
Jan 18, 2018 | 13.68 | 13.68 | 13.45 | 13.53 | 53,106 | -0.16(-1.15%) |
Jan 17, 2018 | 13.61 | 13.84 | 13.49 | 13.68 | 81,977 | +0.04(+0.29%) |
Jan 16, 2018 | 13.76 | 13.84 | 13.45 | 13.64 | 82,829 | -0.04(-0.29%) |
Jan 12, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.08(-0.57%) | |
Jan 11, 2018 | 13.57 | 13.88 | 13.57 | 13.76 | 90,911 | +0.20(+1.45%) |
Jan 10, 2018 | 13.41 | 13.57 | 75,484 | -0.20(-1.43%) | ||
Jan 09, 2018 | 14.20 | 14.43 | 13.68 | 13.76 | 613,679 | -0.31(-2.23%) |
Jan 08, 2018 | 14.12 | 14.12 | 13.80 | 14.08 | 49,934 | -0.08(-0.56%) |
Jan 05, 2018 | 14.16 | 14.23 | 14.00 | 14.16 | 20,777 | +0.04(+0.28%) |
Jan 04, 2018 | 14.16 | 14.23 | 14.00 | 14.12 | 30,112 | -0.04(-0.28%) |
Jan 03, 2018 | 14.04 | 14.16 | 13.57 | 14.16 | 106,373 | +0.08(+0.56%) |
Jan 02, 2018 | 13.68 | 14.16 | 13.61 | 14.08 | 117,435 | +0.63(+4.68%) |
Dec 29, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.80 | 13.96 | 13.64 | 13.88 | 118,991 | +0.20(+1.44%) |
Dec 27, 2017 | 13.76 | 13.80 | 13.37 | 13.68 | 92,228 | -0.08(-0.57%) |
Dec 26, 2017 | 13.92 | 14.20 | 13.64 | 13.76 | 68,521 | -0.12(-0.85%) |
Dec 22, 2017 | 14.08 | 14.08 | 13.84 | 13.88 | 87,884 | -0.20(-1.40%) |
Dec 21, 2017 | 14.12 | 14.23 | 13.92 | 14.08 | 61,160 | -0.04(-0.28%) |
Dec 20, 2017 | 13.92 | 14.20 | 13.84 | 14.12 | 55,448 | +0.20(+1.41%) |
Dec 19, 2017 | 13.72 | 13.96 | 13.70 | 13.92 | 99,200 | +0.12(+0.85%) |
Dec 18, 2017 | 13.84 | 13.96 | 13.61 | 13.80 | 73,509 | +0.08(+0.57%) |
Dec 15, 2017 | 14.16 | 14.16 | 13.61 | 13.72 | 276,512 | -0.59(-4.12%) |
Dec 14, 2017 | 13.84 | 14.35 | 13.80 | 14.31 | 113,508 | +0.39(+2.82%) |
Dec 13, 2017 | 14.00 | 14.47 | 13.72 | 13.92 | 216,600 | -1.65(-10.61%) |
Dec 12, 2017 | 14.94 | 15.57 | 14.94 | 15.57 | 125,339 | +0.67(+4.49%) |
Dec 11, 2017 | 14.98 | 15.06 | 14.82 | 14.90 | 33,817 | -0.04(-0.26%) |
Dec 08, 2017 | 14.78 | 14.98 | 14.71 | 14.94 | 35,245 | +0.00(+0.00%) |
Dec 07, 2017 | 15.00 | 15.06 | 14.67 | 52,718 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.02 | 15.18 | 14.86 | 14.90 | 67,387 | -0.20(-1.30%) |
Dec 05, 2017 | 14.90 | 15.14 | 14.86 | 15.10 | 54,110 | +0.20(+1.32%) |
Dec 04, 2017 | 15.30 | 15.30 | 14.82 | 14.90 | 36,269 | -0.35(-2.32%) |
Dec 01, 2017 | 15.26 | 15.26 | 14.82 | 15.26 | 43,745 | -0.04(-0.26%) |
Nov 30, 2017 | 15.41 | 15.49 | 15.18 | 15.30 | 46,788 | -0.04(-0.26%) |
Nov 29, 2017 | 15.45 | 15.53 | 15.30 | 15.34 | 45,140 | -0.08(-0.51%) |
Nov 28, 2017 | 15.30 | 15.53 | 15.18 | 15.41 | 42,253 | +0.20(+1.29%) |
Nov 27, 2017 | 15.05 | 15.34 | 15.05 | 15.22 | 24,582 | -0.04(-0.26%) |
Nov 24, 2017 | 15.14 | 15.34 | 14.98 | 15.26 | 19,200 | +0.16(+1.04%) |
Nov 22, 2017 | 15.10 | 15.53 | 15.06 | 15.10 | 72,950 | +0.04(+0.26%) |
Nov 21, 2017 | 14.98 | 15.10 | 14.82 | 15.06 | 59,855 | +0.16(+1.06%) |
Nov 20, 2017 | 15.06 | 15.10 | 14.75 | 14.90 | 40,938 | -0.16(-1.04%) |
Nov 17, 2017 | 14.86 | 15.37 | 14.67 | 15.06 | 31,016 | +0.08(+0.53%) |
Nov 16, 2017 | 14.67 | 15.30 | 14.67 | 14.98 | 41,858 | +0.43(+2.97%) |
Nov 15, 2017 | 14.63 | 14.71 | 14.51 | 14.55 | 32,868 | -0.12(-0.80%) |
Nov 14, 2017 | 14.59 | 14.71 | 14.35 | 14.67 | 20,566 | -0.04(-0.27%) |
Nov 13, 2017 | 14.59 | 14.86 | 14.47 | 14.71 | 19,813 | +0.12(+0.81%) |
Nov 10, 2017 | 14.47 | 14.90 | 14.39 | 14.59 | 83,110 | +0.00(+0.00%) |
Nov 09, 2017 | 14.43 | 14.71 | 14.31 | 14.59 | 40,839 | +0.00(+0.00%) |
Nov 08, 2017 | 14.39 | 14.75 | 14.35 | 14.59 | 58,918 | +0.08(+0.54%) |
Nov 07, 2017 | 14.90 | 14.94 | 14.35 | 14.51 | 51,477 | -0.35(-2.38%) |
Nov 06, 2017 | 14.71 | 14.94 | 14.59 | 14.86 | 29,654 | +0.16(+1.07%) |
Nov 03, 2017 | 14.71 | 14.73 | 14.51 | 14.71 | 26,282 | +0.00(+0.00%) |
Nov 02, 2017 | 14.47 | 14.78 | 14.47 | 14.71 | 20,973 | +0.20(+1.35%) |
Nov 01, 2017 | 14.63 | 14.94 | 14.23 | 14.51 | 45,865 | -0.16(-1.07%) |
Oct 31, 2017 | 14.31 | 14.82 | 14.23 | 14.67 | 69,026 | +0.35(+2.47%) |
Oct 30, 2017 | 14.59 | 14.98 | 14.16 | 14.31 | 107,416 | -0.31(-2.15%) |
Oct 27, 2017 | 14.59 | 15.10 | 14.51 | 14.63 | 70,143 | +0.04(+0.27%) |
Oct 26, 2017 | 14.43 | 14.71 | 14.39 | 14.59 | 79,123 | +0.24(+1.64%) |
Oct 25, 2017 | 14.27 | 14.43 | 14.23 | 14.35 | 95,958 | +0.04(+0.27%) |
Oct 24, 2017 | 14.55 | 14.55 | 14.27 | 14.31 | 28,681 | -0.16(-1.09%) |
Oct 23, 2017 | 14.47 | 14.55 | 14.27 | 14.47 | 37,914 | -0.04(-0.27%) |
Oct 20, 2017 | 14.63 | 14.71 | 14.43 | 14.51 | 44,458 | +0.04(+0.27%) |
Oct 19, 2017 | 14.59 | 14.63 | 14.27 | 14.47 | 23,438 | +0.08(+0.55%) |
Oct 18, 2017 | 14.27 | 14.67 | 14.27 | 14.39 | 41,368 | +0.12(+0.83%) |
Oct 17, 2017 | 14.43 | 14.47 | 14.23 | 14.27 | 54,499 | -0.28(-1.89%) |
Oct 16, 2017 | 14.39 | 14.63 | 14.31 | 14.55 | 34,476 | +0.12(+0.82%) |
Oct 13, 2017 | 14.43 | 14.59 | 14.27 | 14.43 | 25,247 | -0.04(-0.27%) |
Oct 12, 2017 | 14.67 | 14.71 | 14.47 | 14.47 | 26,121 | -0.20(-1.34%) |
Oct 11, 2017 | 14.55 | 14.75 | 14.55 | 14.67 | 31,398 | +0.16(+1.08%) |
Oct 10, 2017 | 14.47 | 14.51 | 14.35 | 14.51 | 72,728 | +0.00(+0.00%) |
Oct 09, 2017 | 15.02 | 15.02 | 14.43 | 14.51 | 38,933 | -0.47(-3.15%) |
Oct 06, 2017 | 14.82 | 15.14 | 14.75 | 14.98 | 32,217 | +0.12(+0.79%) |
Oct 05, 2017 | 14.90 | 15.30 | 14.82 | 14.86 | 37,952 | +0.00(+0.00%) |
Oct 04, 2017 | 15.57 | 15.57 | 14.82 | 14.86 | 77,057 | -0.59(-3.82%) |
Oct 03, 2017 | 15.41 | 15.65 | 15.18 | 15.45 | 50,457 | +0.04(+0.25%) |
Oct 02, 2017 | 14.55 | 15.41 | 14.55 | 15.41 | 50,603 | +0.90(+6.23%) |
Sep 29, 2017 | 14.55 | 15.02 | 14.35 | 14.51 | 73,748 | +0.00(+0.00%) |
Sep 28, 2017 | 14.94 | 14.94 | 14.47 | 14.51 | 113,524 | -0.43(-2.89%) |
Sep 27, 2017 | 14.43 | 15.18 | 14.27 | 14.94 | 55,694 | +0.59(+4.11%) |
Sep 26, 2017 | 14.86 | 14.90 | 14.12 | 14.35 | 111,061 | -0.47(-3.18%) |
Sep 25, 2017 | 14.86 | 14.90 | 13.96 | 14.82 | 87,574 | -0.04(-0.27%) |
Sep 22, 2017 | 14.90 | 15.22 | 14.71 | 14.86 | 38,524 | -0.20(-1.31%) |
Sep 21, 2017 | 14.71 | 15.14 | 14.67 | 15.06 | 15,963 | +0.24(+1.59%) |
Sep 20, 2017 | 14.63 | 14.82 | 14.39 | 14.82 | 27,101 | +0.16(+1.07%) |
Sep 19, 2017 | 14.55 | 14.71 | 14.31 | 14.67 | 35,076 | +0.24(+1.64%) |
Sep 18, 2017 | 14.43 | 14.62 | 14.35 | 14.43 | 25,295 | -0.08(-0.54%) |
Sep 15, 2017 | 14.67 | 14.67 | 14.39 | 14.51 | 71,083 | -0.12(-0.81%) |
Sep 14, 2017 | 14.39 | 14.78 | 14.27 | 14.63 | 23,814 | +0.28(+1.92%) |
Sep 13, 2017 | 14.86 | 14.86 | 14.31 | 14.35 | 34,190 | -0.47(-3.18%) |
Sep 12, 2017 | 14.39 | 15.02 | 14.39 | 14.82 | 27,655 | +0.35(+2.45%) |
Sep 11, 2017 | 14.51 | 14.67 | 14.27 | 14.47 | 29,113 | +0.12(+0.82%) |
Sep 08, 2017 | 14.12 | 14.55 | 14.04 | 14.35 | 31,484 | +0.20(+1.39%) |
Sep 07, 2017 | 14.78 | 14.78 | 14.12 | 14.16 | 42,498 | -0.55(-3.74%) |
Sep 06, 2017 | 15.14 | 15.14 | 14.71 | 14.71 | 69,224 | -0.35(-2.35%) |
Sep 05, 2017 | 14.82 | 15.10 | 14.67 | 15.06 | 31,170 | +0.28(+1.86%) |
Sep 01, 2017 | 15.06 | 15.06 | 14.75 | 14.78 | 24,278 | -0.24(-1.57%) |
Aug 31, 2017 | 15.02 | 15.22 | 14.98 | 15.02 | 45,134 | +0.08(+0.53%) |
Aug 30, 2017 | 14.63 | 14.96 | 14.63 | 14.94 | 17,302 | +0.24(+1.60%) |
Aug 29, 2017 | 14.90 | 14.94 | 14.47 | 14.71 | 28,485 | -0.16(-1.06%) |
Aug 28, 2017 | 14.71 | 15.02 | 14.59 | 14.86 | 67,886 | +0.24(+1.61%) |
Aug 25, 2017 | 14.35 | 14.75 | 14.30 | 14.63 | 33,409 | +0.31(+2.20%) |
Aug 24, 2017 | 14.43 | 14.82 | 14.20 | 14.31 | 70,859 | -0.08(-0.55%) |
Aug 23, 2017 | 14.43 | 14.67 | 14.31 | 14.39 | 16,067 | -0.08(-0.54%) |
Aug 22, 2017 | 14.51 | 14.55 | 14.43 | 14.47 | 22,033 | +0.08(+0.55%) |
Aug 21, 2017 | 14.20 | 14.52 | 14.08 | 14.39 | 45,331 | +0.16(+1.11%) |
Aug 18, 2017 | 14.04 | 14.67 | 13.80 | 14.23 | 88,574 | +0.00(+0.00%) |
Aug 17, 2017 | 14.16 | 14.39 | 13.76 | 14.23 | 59,298 | +0.00(+0.00%) |
Aug 16, 2017 | 14.27 | 14.55 | 14.23 | 14.23 | 32,849 | -0.08(-0.55%) |
Aug 15, 2017 | 14.51 | 14.51 | 14.16 | 14.31 | 33,307 | -0.16(-1.09%) |
Aug 14, 2017 | 14.31 | 14.51 | 14.31 | 14.47 | 61,775 | +0.24(+1.66%) |
Aug 11, 2017 | 13.96 | 14.31 | 13.80 | 14.23 | 62,984 | +0.35(+2.55%) |
Aug 10, 2017 | 13.53 | 14.27 | 13.19 | 13.88 | 68,221 | +0.12(+0.86%) |
Aug 09, 2017 | 13.53 | 13.80 | 13.49 | 13.76 | 35,461 | +0.28(+2.04%) |
Aug 08, 2017 | 13.25 | 13.76 | 13.17 | 13.49 | 42,394 | +0.16(+1.18%) |
Aug 07, 2017 | 13.29 | 13.41 | 13.13 | 13.33 | 27,794 | +0.08(+0.59%) |
Aug 04, 2017 | 13.33 | 13.41 | 13.25 | 13.25 | 14,066 | -0.04(-0.30%) |
Aug 03, 2017 | 13.45 | 13.57 | 13.25 | 13.29 | 31,147 | -0.16(-1.17%) |
Aug 02, 2017 | 13.68 | 13.68 | 13.33 | 13.45 | 50,349 | -0.20(-1.44%) |
Aug 01, 2017 | 14.16 | 14.35 | 13.64 | 13.64 | 27,626 | -0.39(-2.80%) |
Jul 31, 2017 | 14.27 | 14.27 | 14.00 | 14.04 | 48,015 | -0.24(-1.65%) |
Jul 28, 2017 | 13.88 | 14.43 | 13.84 | 14.27 | 37,374 | +0.35(+2.54%) |
Jul 27, 2017 | 14.20 | 14.20 | 13.80 | 13.92 | 27,560 | -0.28(-1.94%) |
Jul 26, 2017 | 14.43 | 14.43 | 14.16 | 14.20 | 11,912 | -0.20(-1.37%) |
Jul 25, 2017 | 15.02 | 15.06 | 14.31 | 14.39 | 43,166 | -0.51(-3.43%) |
Jul 24, 2017 | 15.06 | 15.07 | 14.78 | 14.90 | 59,550 | -0.16(-1.04%) |
Jul 21, 2017 | 15.18 | 15.22 | 14.98 | 15.06 | 110,618 | +0.04(+0.26%) |
Jul 20, 2017 | 14.94 | 15.06 | 14.71 | 15.02 | 43,238 | +0.12(+0.79%) |
Jul 19, 2017 | 14.47 | 15.06 | 14.35 | 14.90 | 203,944 | +0.43(+2.99%) |
Jul 18, 2017 | 14.04 | 14.51 | 14.00 | 14.47 | 86,544 | +0.31(+2.22%) |
Jul 17, 2017 | 13.96 | 14.20 | 13.92 | 14.16 | 41,412 | +0.12(+0.84%) |
Jul 14, 2017 | 13.84 | 14.12 | 13.84 | 14.04 | 39,346 | +0.16(+1.13%) |
Jul 13, 2017 | 14.12 | 14.12 | 13.78 | 13.88 | 37,600 | -0.20(-1.40%) |
Jul 12, 2017 | 13.41 | 14.08 | 13.37 | 14.08 | 47,450 | +0.63(+4.68%) |
Jul 11, 2017 | 13.76 | 13.92 | 13.37 | 13.45 | 26,680 | -0.28(-2.01%) |
Jul 10, 2017 | 13.76 | 13.84 | 13.49 | 13.72 | 16,253 | -0.12(-0.85%) |
Jul 07, 2017 | 13.68 | 13.92 | 13.37 | 13.84 | 26,041 | +0.28(+2.03%) |
Jul 06, 2017 | 13.37 | 13.68 | 13.21 | 13.57 | 42,714 | +0.00(+0.00%) |
Jul 05, 2017 | 14.27 | 14.27 | 13.53 | 13.57 | 28,756 | -0.79(-5.48%) |
Jul 03, 2017 | 13.64 | 14.35 | 13.45 | 14.35 | 31,521 | +0.59(+4.29%) |
Jun 30, 2017 | 13.88 | 14.12 | 13.61 | 13.76 | 32,506 | -0.04(-0.28%) |
Jun 29, 2017 | 13.92 | 13.96 | 13.61 | 13.80 | 21,227 | -0.12(-0.85%) |
Jun 28, 2017 | 13.61 | 13.96 | 13.25 | 13.92 | 21,091 | +0.43(+3.21%) |
Jun 27, 2017 | 13.92 | 13.92 | 13.45 | 13.49 | 28,925 | -0.35(-2.56%) |
Jun 26, 2017 | 14.08 | 14.12 | 13.76 | 13.84 | 35,169 | -0.31(-2.22%) |
Jun 23, 2017 | 14.04 | 14.23 | 13.84 | 14.16 | 146,326 | +0.20(+1.41%) |
Jun 22, 2017 | 13.41 | 14.16 | 13.41 | 13.96 | 53,126 | +0.59(+4.41%) |
Jun 21, 2017 | 13.53 | 13.57 | 13.33 | 13.37 | 51,929 | -0.16(-1.16%) |
Jun 20, 2017 | 13.41 | 13.57 | 13.37 | 13.53 | 40,479 | +0.12(+0.88%) |
Jun 19, 2017 | 13.41 | 13.45 | 13.31 | 13.41 | 77,684 | +0.00(+0.00%) |
Jun 16, 2017 | 13.41 | 13.72 | 13.33 | 13.41 | 71,598 | -0.31(-2.29%) |
Jun 15, 2017 | 13.68 | 13.76 | 13.53 | 13.72 | 23,772 | +0.04(+0.29%) |
Jun 14, 2017 | 13.76 | 13.76 | 13.64 | 13.68 | 31,081 | -0.04(-0.29%) |
Jun 13, 2017 | 13.37 | 13.76 | 13.33 | 13.72 | 112,278 | +0.20(+1.45%) |
Jun 12, 2017 | 13.37 | 13.68 | 13.25 | 13.53 | 53,874 | +0.12(+0.88%) |
Jun 09, 2017 | 13.68 | 13.68 | 13.25 | 13.41 | 49,483 | -0.24(-1.73%) |
Jun 08, 2017 | 13.17 | 13.64 | 13.17 | 13.64 | 24,917 | +0.47(+3.58%) |
Jun 07, 2017 | 13.49 | 13.53 | 13.09 | 13.17 | 46,319 | -0.08(-0.59%) |
Jun 06, 2017 | 13.05 | 13.37 | 12.90 | 13.25 | 63,304 | +0.12(+0.90%) |
Jun 05, 2017 | 13.29 | 13.29 | 12.90 | 13.13 | 33,886 | -0.16(-1.18%) |
Jun 02, 2017 | 12.98 | 13.33 | 12.94 | 13.29 | 32,509 | +0.35(+2.74%) |
Jun 01, 2017 | 12.46 | 13.02 | 12.43 | 12.94 | 20,186 | +0.55(+4.44%) |
May 31, 2017 | 12.39 | 12.46 | 12.23 | 12.39 | 29,543 | +0.04(+0.32%) |
May 30, 2017 | 12.54 | 12.54 | 12.11 | 12.35 | 52,163 | -0.28(-2.18%) |
May 26, 2017 | 12.62 | 12.66 | 12.50 | 12.62 | 39,881 | +0.00(+0.00%) |
May 25, 2017 | 12.66 | 12.74 | 12.62 | 12.62 | 31,114 | -0.04(-0.31%) |
May 24, 2017 | 12.98 | 13.02 | 12.62 | 12.66 | 31,985 | -0.24(-1.83%) |
May 23, 2017 | 12.82 | 12.98 | 12.74 | 12.90 | 41,697 | +0.16(+1.23%) |
May 22, 2017 | 12.78 | 13.02 | 12.70 | 12.74 | 42,526 | +0.04(+0.31%) |
May 19, 2017 | 12.54 | 12.98 | 12.48 | 12.70 | 70,847 | +0.16(+1.25%) |
May 18, 2017 | 12.74 | 12.78 | 12.50 | 12.54 | 62,249 | -0.20(-1.54%) |
May 17, 2017 | 13.21 | 13.33 | 12.74 | 12.74 | 72,842 | -0.71(-5.26%) |
May 16, 2017 | 13.57 | 13.72 | 13.29 | 13.45 | 50,125 | -0.12(-0.87%) |
May 15, 2017 | 14.20 | 14.27 | 13.49 | 13.57 | 58,130 | -0.63(-4.43%) |
May 12, 2017 | 14.51 | 14.67 | 14.20 | 14.20 | 48,260 | -0.35(-2.43%) |
May 11, 2017 | 14.67 | 14.90 | 14.27 | 14.55 | 65,793 | -0.20(-1.33%) |
May 10, 2017 | 14.63 | 14.82 | 14.51 | 14.75 | 73,288 | +0.00(+0.00%) |
May 09, 2017 | 14.71 | 14.86 | 14.47 | 14.75 | 77,451 | +0.12(+0.81%) |
May 08, 2017 | 14.59 | 14.63 | 14.51 | 14.63 | 43,125 | -0.08(-0.54%) |
May 05, 2017 | 14.23 | 14.75 | 14.16 | 14.71 | 86,238 | +0.47(+3.32%) |
May 04, 2017 | 14.31 | 14.31 | 14.20 | 14.23 | 56,081 | -0.04(-0.28%) |
May 03, 2017 | 14.20 | 14.43 | 14.16 | 14.27 | 83,370 | -0.04(-0.28%) |
May 02, 2017 | 14.00 | 14.43 | 14.00 | 14.31 | 86,912 | +0.35(+2.54%) |
May 01, 2017 | 14.00 | 14.08 | 13.68 | 13.96 | 59,793 | -1548.09(-99.11%) |
Apr 28, 2017 | 1540 | 1575 | 1536 | 1562 | 312 | +26.32(+1.71%) |
Apr 27, 2017 | 1566 | 1571 | 1527 | 1536 | 330 | -26.32(-1.68%) |
Apr 26, 2017 | 1575 | 1580 | 1544 | 1562 | 489 | -17.55(-1.11%) |
Apr 25, 2017 | 1566 | 1584 | 1549 | 1580 | 536 | +26.32(+1.69%) |
Apr 24, 2017 | 1549 | 1562 | 1536 | 1553 | 239 | +30.72(+2.02%) |
Apr 21, 2017 | 1509 | 1531 | 1487 | 1523 | 476 | +8.77(+0.58%) |
Apr 20, 2017 | 1496 | 1514 | 1479 | 1514 | 255 | +26.33(+1.77%) |
Apr 19, 2017 | 1479 | 1505 | 1474 | 1487 | 494 | +17.55(+1.19%) |
Apr 18, 2017 | 1483 | 1514 | 1461 | 1470 | 275 | -17.55(-1.18%) |
Apr 17, 2017 | 1470 | 1509 | 1470 | 1487 | 237 | -21.94(-1.45%) |
Apr 13, 2017 | 1514 | 1518 | 1487 | 1509 | 362 | -8.77(-0.58%) |
Apr 12, 2017 | 1562 | 1562 | 1514 | 1518 | 130 | -43.88(-2.81%) |
Apr 11, 2017 | 1553 | 1580 | 1540 | 1562 | 187 | +4.39(+0.28%) |
Apr 10, 2017 | 1558 | 1580 | 1553 | 1558 | 207 | +4.38(+0.28%) |
Apr 07, 2017 | 1549 | 1562 | 1536 | 1553 | 1,386 | +0.00(+0.00%) |
Apr 06, 2017 | 1549 | 1562 | 1536 | 1553 | 448 | +4.39(+0.28%) |
Apr 05, 2017 | 1597 | 1597 | 1549 | 1549 | 1,056 | -35.10(-2.22%) |
Apr 04, 2017 | 1606 | 1606 | 1562 | 1584 | 525 | -17.55(-1.10%) |