Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.55 | 13.78 | 13.55 | 13.70 | 4,936 | +0.25(+1.86%) |
Jan 30, 2018 | 12.85 | 13.75 | 14.05 | 13.45 | 4,386 | -0.60(-4.27%) |
Jan 29, 2018 | 13.95 | 14.10 | 13.90 | 14.05 | 3,428 | +0.05(+0.36%) |
Jan 26, 2018 | 14.13 | 14.15 | 13.90 | 14.00 | 3,576 | +0.10(+0.72%) |
Jan 25, 2018 | 13.70 | 14.00 | 13.70 | 13.90 | 12,818 | +0.25(+1.83%) |
Jan 24, 2018 | 13.50 | 13.75 | 13.35 | 13.65 | 17,031 | +0.25(+1.87%) |
Jan 23, 2018 | 13.25 | 13.45 | 13.20 | 13.40 | 9,421 | +0.25(+1.90%) |
Jan 22, 2018 | 13.05 | 13.15 | 13.05 | 13.15 | 1,684 | +0.10(+0.77%) |
Jan 19, 2018 | 13.59 | 13.59 | 13.05 | 13.05 | 2,648 | -0.10(-0.76%) |
Jan 18, 2018 | 12.75 | 13.38 | 12.75 | 13.15 | 5,202 | +0.20(+1.54%) |
Jan 17, 2018 | 13.15 | 13.85 | 13.05 | 12.95 | 34,294 | -0.55(-4.07%) |
Jan 16, 2018 | 13.70 | 13.70 | 13.35 | 13.50 | 7,685 | -0.25(-1.82%) |
Jan 12, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.15(-1.06%) | |
Jan 11, 2018 | 14.05 | 14.05 | 14.05 | 13.90 | 2,014 | -0.00(-0.01%) |
Jan 10, 2018 | 13.85 | 14.05 | 13.85 | 13.90 | 1,559 | +0.10(+0.72%) |
Jan 09, 2018 | 13.55 | 14.12 | 13.55 | 13.80 | 6,370 | +0.33(+2.45%) |
Jan 08, 2018 | 13.30 | 13.70 | 13.30 | 13.47 | 3,226 | +0.10(+0.71%) |
Jan 05, 2018 | 13.50 | 13.58 | 13.22 | 13.38 | 4,756 | -0.18(-1.29%) |
Jan 04, 2018 | 13.25 | 13.55 | 13.10 | 13.55 | 3,211 | +0.00(+0.00%) |
Jan 03, 2018 | 13.25 | 13.55 | 13.25 | 13.55 | 790 | +0.10(+0.74%) |
Jan 02, 2018 | 13.38 | 13.50 | 13.38 | 13.45 | 3,215 | +0.05(+0.37%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.30 | 13.70 | 13.12 | 13.50 | 4,829 | +0.10(+0.75%) |
Dec 27, 2017 | 12.75 | 13.40 | 12.75 | 13.40 | 12,816 | +0.65(+5.10%) |
Dec 26, 2017 | 13.18 | 13.70 | 12.30 | 12.75 | 52,570 | -0.75(-5.56%) |
Dec 22, 2017 | 13.20 | 13.70 | 13.20 | 13.50 | 5,769 | +0.30(+2.27%) |
Dec 21, 2017 | 13.00 | 13.20 | 12.90 | 13.20 | 10,824 | +0.21(+1.64%) |
Dec 20, 2017 | 12.90 | 13.15 | 12.90 | 12.99 | 40,964 | +0.09(+0.68%) |
Dec 19, 2017 | 12.95 | 12.95 | 12.65 | 12.90 | 5,153 | +0.05(+0.39%) |
Dec 18, 2017 | 12.80 | 13.18 | 12.55 | 12.85 | 3,705 | -0.05(-0.39%) |
Dec 15, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 20,460 | -0.05(-0.39%) |
Dec 14, 2017 | 13.45 | 13.45 | 12.60 | 12.95 | 8,547 | -0.05(-0.38%) |
Dec 13, 2017 | 13.00 | 13.00 | 12.71 | 13.00 | 10,885 | +0.15(+1.17%) |
Dec 12, 2017 | 12.90 | 13.05 | 12.75 | 12.85 | 8,986 | -0.15(-1.15%) |
Dec 11, 2017 | 12.75 | 13.05 | 12.75 | 13.00 | 14,214 | +0.30(+2.36%) |
Dec 08, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 9,267 | +0.10(+0.79%) |
Dec 07, 2017 | 12.50 | 12.60 | 12.40 | 12.60 | 3,226 | +0.20(+1.61%) |
Dec 06, 2017 | 12.70 | 12.70 | 11.88 | 12.40 | 3,526 | -0.30(-2.36%) |
Dec 05, 2017 | 12.40 | 12.70 | 12.15 | 12.70 | 7,926 | -0.10(-0.78%) |
Dec 04, 2017 | 13.00 | 12.60 | 12.80 | 5,743 | -0.20(-1.54%) | |
Dec 01, 2017 | 12.95 | 13.07 | 12.85 | 13.00 | 7,469 | -0.10(-0.76%) |
Nov 30, 2017 | 13.18 | 13.35 | 12.90 | 13.10 | 23,033 | +0.25(+1.95%) |
Nov 29, 2017 | 13.15 | 13.15 | 12.85 | 12.85 | 9,923 | -0.05(-0.39%) |
Nov 28, 2017 | 12.95 | 13.12 | 12.75 | 12.90 | 8,240 | -0.10(-0.77%) |
Nov 27, 2017 | 13.00 | 13.10 | 12.90 | 13.00 | 12,723 | +0.05(+0.39%) |
Nov 24, 2017 | 13.00 | 13.40 | 12.90 | 12.95 | 15,558 | +0.00(+0.00%) |
Nov 22, 2017 | 13.00 | 13.30 | 12.95 | 12.95 | 22,521 | +0.00(+0.00%) |
Nov 21, 2017 | 13.05 | 13.10 | 12.90 | 12.95 | 19,369 | -0.05(-0.38%) |
Nov 20, 2017 | 13.00 | 13.15 | 12.90 | 13.00 | 25,001 | +0.00(+0.00%) |
Nov 17, 2017 | 13.20 | 13.20 | 12.85 | 13.00 | 7,837 | -0.15(-1.14%) |
Nov 16, 2017 | 13.00 | 13.53 | 13.00 | 13.15 | 6,347 | +0.20(+1.54%) |
Nov 15, 2017 | 13.92 | 13.92 | 12.95 | 12.95 | 7,124 | -0.35(-2.63%) |
Nov 14, 2017 | 13.30 | 13.30 | 13.10 | 13.30 | 2,104 | -0.20(-1.48%) |
Nov 13, 2017 | 12.99 | 13.55 | 12.99 | 13.50 | 2,837 | -0.15(-1.10%) |
Nov 10, 2017 | 13.55 | 13.80 | 13.35 | 13.65 | 11,806 | +0.20(+1.49%) |
Nov 09, 2017 | 13.05 | 13.45 | 12.90 | 13.45 | 9,090 | +0.40(+3.07%) |
Nov 08, 2017 | 14.50 | 14.50 | 12.85 | 13.05 | 22,334 | -0.46(-3.44%) |
Nov 07, 2017 | 15.15 | 15.20 | 13.05 | 13.52 | 20,362 | -1.58(-10.50%) |
Nov 06, 2017 | 14.80 | 15.12 | 14.40 | 15.10 | 15,474 | +0.45(+3.07%) |
Nov 03, 2017 | 14.15 | 14.75 | 13.80 | 14.65 | 9,393 | +0.60(+4.27%) |
Nov 02, 2017 | 14.00 | 14.20 | 13.98 | 14.05 | 2,472 | +0.00(+0.00%) |
Nov 01, 2017 | 14.30 | 14.40 | 13.70 | 14.05 | 9,486 | -0.25(-1.75%) |
Oct 31, 2017 | 14.55 | 14.70 | 14.00 | 14.30 | 10,865 | -0.10(-0.69%) |
Oct 30, 2017 | 14.80 | 14.97 | 14.40 | 14.40 | 8,834 | -0.30(-2.04%) |
Oct 27, 2017 | 14.50 | 14.95 | 14.37 | 14.70 | 7,723 | +0.10(+0.68%) |
Oct 26, 2017 | 14.65 | 15.30 | 14.50 | 14.60 | 43,922 | +0.00(+0.00%) |
Oct 25, 2017 | 14.60 | 14.70 | 14.25 | 14.60 | 26,983 | -0.07(-0.48%) |
Oct 24, 2017 | 14.65 | 14.70 | 14.55 | 14.67 | 3,692 | -0.10(-0.70%) |
Oct 23, 2017 | 14.60 | 14.92 | 14.55 | 14.77 | 8,765 | +0.42(+2.95%) |
Oct 20, 2017 | 14.40 | 14.67 | 14.20 | 14.35 | 18,739 | +0.05(+0.35%) |
Oct 19, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 19,917 | -0.20(-1.38%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.05 | 14.50 | 9,309 | +0.40(+2.84%) |
Oct 17, 2017 | 14.15 | 14.27 | 14.00 | 14.10 | 11,718 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 14.85 | 14.08 | 14.10 | 14,941 | -0.25(-1.74%) |
Oct 13, 2017 | 13.80 | 14.60 | 13.80 | 14.35 | 30,163 | +0.65(+4.74%) |
Oct 12, 2017 | 13.60 | 13.80 | 13.60 | 13.70 | 7,278 | -0.15(-1.08%) |
Oct 11, 2017 | 13.75 | 13.90 | 13.65 | 13.85 | 19,235 | +0.05(+0.36%) |
Oct 10, 2017 | 13.60 | 13.85 | 13.60 | 13.80 | 10,707 | +0.25(+1.85%) |
Oct 09, 2017 | 13.95 | 13.95 | 13.47 | 13.55 | 20,237 | -0.25(-1.81%) |
Oct 06, 2017 | 14.00 | 14.03 | 13.34 | 13.80 | 29,335 | -0.30(-2.13%) |
Oct 05, 2017 | 13.00 | 14.10 | 12.80 | 14.10 | 89,232 | +1.60(+12.80%) |
Oct 04, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 6,923 | +0.05(+0.40%) |
Oct 03, 2017 | 12.44 | 12.80 | 12.05 | 12.45 | 18,378 | -0.05(-0.40%) |
Oct 02, 2017 | 12.40 | 12.97 | 12.40 | 12.50 | 21,805 | +0.00(+0.00%) |
Sep 29, 2017 | 12.47 | 13.10 | 12.23 | 12.50 | 56,427 | +0.30(+2.46%) |
Sep 28, 2017 | 12.05 | 12.26 | 11.95 | 12.20 | 36,967 | +0.15(+1.24%) |
Sep 27, 2017 | 12.20 | 12.30 | 11.90 | 12.05 | 30,136 | -0.05(-0.41%) |
Sep 26, 2017 | 11.95 | 12.30 | 11.85 | 12.10 | 41,333 | +0.30(+2.54%) |
Sep 25, 2017 | 11.05 | 11.90 | 11.05 | 11.80 | 40,141 | +0.05(+0.43%) |
Sep 22, 2017 | 11.85 | 11.85 | 11.45 | 11.75 | 18,573 | -0.10(-0.84%) |
Sep 21, 2017 | 11.70 | 12.00 | 11.60 | 11.85 | 17,748 | +0.10(+0.85%) |
Sep 20, 2017 | 11.45 | 11.85 | 11.35 | 11.75 | 10,852 | +0.25(+2.17%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 8,109 | +0.00(+0.00%) |
Sep 18, 2017 | 11.90 | 11.90 | 11.25 | 11.50 | 13,300 | -0.10(-0.86%) |
Sep 15, 2017 | 11.20 | 11.60 | 11.20 | 11.60 | 42,647 | +0.20(+1.75%) |
Sep 14, 2017 | 11.00 | 11.50 | 10.90 | 11.40 | 19,745 | +0.45(+4.11%) |
Sep 13, 2017 | 10.80 | 11.00 | 10.65 | 10.95 | 15,063 | +0.30(+2.82%) |
Sep 12, 2017 | 10.90 | 10.97 | 10.65 | 10.65 | 6,527 | -0.25(-2.29%) |
Sep 11, 2017 | 11.20 | 11.22 | 10.86 | 10.90 | 12,390 | -0.35(-3.11%) |
Sep 08, 2017 | 10.95 | 11.45 | 10.95 | 11.25 | 2,495 | +0.10(+0.90%) |
Sep 07, 2017 | 11.33 | 11.33 | 11.00 | 11.15 | 7,439 | -0.17(-1.55%) |
Sep 06, 2017 | 11.05 | 11.50 | 11.05 | 11.32 | 7,649 | +0.22(+2.03%) |
Sep 05, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 11,034 | -0.25(-2.20%) |
Sep 01, 2017 | 11.35 | 11.40 | 11.20 | 11.35 | 4,515 | +0.00(+0.00%) |
Aug 31, 2017 | 11.55 | 11.60 | 11.30 | 11.35 | 3,245 | +0.00(+0.00%) |
Aug 30, 2017 | 11.55 | 11.55 | 11.20 | 11.35 | 6,180 | +0.10(+0.89%) |
Aug 29, 2017 | 11.05 | 11.25 | 10.85 | 11.25 | 19,686 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.43 | 11.10 | 11.15 | 21,246 | -0.20(-1.76%) |
Aug 25, 2017 | 11.05 | 11.90 | 11.05 | 11.35 | 11,696 | +0.15(+1.34%) |
Aug 24, 2017 | 11.10 | 11.20 | 11.10 | 11.20 | 6,159 | +0.05(+0.45%) |
Aug 23, 2017 | 11.07 | 11.15 | 11.00 | 11.15 | 3,781 | +0.05(+0.45%) |
Aug 22, 2017 | 11.20 | 11.20 | 11.00 | 11.10 | 4,544 | -0.05(-0.45%) |
Aug 21, 2017 | 11.20 | 11.25 | 11.11 | 11.15 | 4,362 | +0.00(+0.00%) |
Aug 18, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 5,889 | +0.05(+0.45%) |
Aug 17, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 10,409 | -0.15(-1.33%) |
Aug 16, 2017 | 11.22 | 11.25 | 11.20 | 11.25 | 3,579 | +0.00(+0.00%) |
Aug 15, 2017 | 11.35 | 11.35 | 11.05 | 11.25 | 8,369 | -0.10(-0.88%) |
Aug 14, 2017 | 11.45 | 11.45 | 11.30 | 11.35 | 14,572 | +0.00(+0.00%) |
Aug 11, 2017 | 10.77 | 11.35 | 10.75 | 11.35 | 25,460 | +0.75(+7.08%) |
Aug 10, 2017 | 10.69 | 11.00 | 10.60 | 10.60 | 25,097 | -0.10(-0.93%) |
Aug 09, 2017 | 10.85 | 10.86 | 10.55 | 10.70 | 2,608 | -0.28(-2.51%) |
Aug 08, 2017 | 10.75 | 11.30 | 10.75 | 10.97 | 18,513 | +0.38(+3.54%) |
Aug 07, 2017 | 10.60 | 10.94 | 10.41 | 10.60 | 13,481 | -0.05(-0.47%) |
Aug 04, 2017 | 10.70 | 10.90 | 10.50 | 10.65 | 6,993 | -0.15(-1.39%) |
Aug 03, 2017 | 11.10 | 11.10 | 10.80 | 10.80 | 5,018 | -0.35(-3.14%) |
Aug 02, 2017 | 10.75 | 11.27 | 10.75 | 11.15 | 3,475 | +0.05(+0.45%) |
Aug 01, 2017 | 11.02 | 11.15 | 11.00 | 11.10 | 2,039 | -0.20(-1.77%) |
Jul 31, 2017 | 10.95 | 11.30 | 10.90 | 11.30 | 3,846 | -0.10(-0.88%) |
Jul 28, 2017 | 10.95 | 11.40 | 10.71 | 11.40 | 1,667 | +0.45(+4.11%) |
Jul 27, 2017 | 10.70 | 10.95 | 10.70 | 10.95 | 5,553 | +0.25(+2.34%) |
Jul 26, 2017 | 10.60 | 10.80 | 10.55 | 10.70 | 12,592 | +0.40(+3.88%) |
Jul 25, 2017 | 10.65 | 10.85 | 10.30 | 10.30 | 17,012 | -0.35(-3.29%) |
Jul 24, 2017 | 10.80 | 10.95 | 10.60 | 10.65 | 5,686 | -0.20(-1.84%) |
Jul 21, 2017 | 11.05 | 11.25 | 10.80 | 10.85 | 7,633 | -0.35(-3.12%) |
Jul 20, 2017 | 11.20 | 11.05 | 11.20 | 4,181 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.40 | 11.45 | 11.10 | 11.10 | 12,306 | -0.30(-2.63%) |
Jul 18, 2017 | 11.11 | 11.40 | 11.11 | 11.40 | 8,490 | +0.05(+0.44%) |
Jul 17, 2017 | 11.30 | 11.35 | 11.10 | 11.35 | 3,330 | +0.20(+1.79%) |
Jul 14, 2017 | 11.35 | 11.35 | 11.15 | 11.15 | 9,173 | +0.05(+0.45%) |
Jul 13, 2017 | 11.25 | 11.45 | 11.05 | 11.10 | 4,350 | -0.05(-0.45%) |
Jul 12, 2017 | 11.10 | 11.30 | 11.10 | 11.15 | 6,699 | +0.05(+0.45%) |
Jul 11, 2017 | 11.35 | 11.35 | 11.10 | 11.10 | 1,135 | +0.00(+0.00%) |
Jul 10, 2017 | 11.20 | 11.35 | 11.10 | 11.10 | 4,938 | -0.10(-0.89%) |
Jul 07, 2017 | 11.17 | 11.30 | 11.05 | 11.20 | 2,568 | -0.05(-0.44%) |
Jul 06, 2017 | 11.25 | 11.25 | 11.15 | 11.25 | 1,506 | +0.10(+0.90%) |
Jul 05, 2017 | 11.10 | 11.18 | 11.05 | 11.15 | 1,384 | +0.00(+0.00%) |
Jul 03, 2017 | 11.30 | 11.85 | 11.10 | 11.15 | 1,060 | -0.16(-1.41%) |
Jun 30, 2017 | 11.50 | 11.50 | 11.10 | 11.31 | 2,007 | +0.16(+1.43%) |
Jun 29, 2017 | 11.30 | 11.45 | 11.15 | 11.15 | 3,809 | -0.15(-1.32%) |
Jun 28, 2017 | 11.46 | 11.48 | 11.30 | 11.30 | 2,190 | +0.00(+0.00%) |
Jun 27, 2017 | 10.90 | 11.30 | 10.90 | 11.30 | 5,208 | +0.35(+3.20%) |
Jun 26, 2017 | 10.90 | 10.95 | 10.80 | 10.95 | 2,633 | -0.05(-0.45%) |
Jun 23, 2017 | 11.95 | 11.95 | 10.80 | 11.00 | 10,042 | +0.20(+1.85%) |
Jun 22, 2017 | 10.75 | 10.85 | 10.65 | 10.80 | 8,864 | +0.05(+0.47%) |
Jun 21, 2017 | 11.80 | 11.80 | 10.65 | 10.75 | 29,209 | -0.47(-4.23%) |
Jun 20, 2017 | 10.95 | 11.65 | 10.90 | 11.22 | 31,983 | +0.12(+1.13%) |
Jun 19, 2017 | 11.15 | 11.15 | 10.80 | 11.10 | 9,028 | -0.05(-0.45%) |
Jun 16, 2017 | 11.15 | 11.20 | 10.90 | 11.15 | 30,400 | -0.10(-0.89%) |
Jun 15, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 4,981 | -0.40(-3.43%) |
Jun 14, 2017 | 11.75 | 11.85 | 11.30 | 11.65 | 5,523 | -0.10(-0.85%) |
Jun 13, 2017 | 11.60 | 11.95 | 11.60 | 11.75 | 3,429 | +0.10(+0.86%) |
Jun 12, 2017 | 11.45 | 11.65 | 11.30 | 11.65 | 3,582 | -0.10(-0.85%) |
Jun 09, 2017 | 11.10 | 11.80 | 11.10 | 11.75 | 11,359 | +0.55(+4.91%) |
Jun 08, 2017 | 10.90 | 11.35 | 10.85 | 11.20 | 14,693 | +0.00(+0.00%) |
Jun 07, 2017 | 11.00 | 11.50 | 10.80 | 11.20 | 7,720 | -0.33(-2.82%) |
Jun 06, 2017 | 11.45 | 11.67 | 11.35 | 11.53 | 3,741 | -0.12(-1.07%) |
Jun 05, 2017 | 12.20 | 12.20 | 11.55 | 11.65 | 28,714 | -0.15(-1.27%) |
Jun 02, 2017 | 12.06 | 12.10 | 11.75 | 11.80 | 51,444 | +0.00(+0.00%) |
Jun 01, 2017 | 12.00 | 12.00 | 11.75 | 11.80 | 50,471 | +0.05(+0.43%) |
May 31, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 33,813 | +0.00(+0.00%) |
May 30, 2017 | 11.86 | 11.94 | 11.65 | 11.75 | 7,550 | -0.20(-1.67%) |
May 26, 2017 | 11.90 | 12.00 | 11.75 | 11.95 | 2,858 | -0.05(-0.42%) |
May 25, 2017 | 11.95 | 12.00 | 11.75 | 12.00 | 2,639 | -0.05(-0.41%) |
May 24, 2017 | 11.80 | 12.20 | 10.76 | 12.05 | 13,531 | +0.20(+1.69%) |
May 23, 2017 | 11.85 | 12.25 | 11.57 | 11.85 | 35,357 | -0.05(-0.42%) |
May 22, 2017 | 11.28 | 12.00 | 11.25 | 11.90 | 7,296 | +0.10(+0.85%) |
May 19, 2017 | 11.40 | 11.95 | 11.40 | 11.80 | 8,629 | +0.35(+3.06%) |
May 18, 2017 | 11.30 | 11.60 | 10.40 | 11.45 | 41,196 | +0.10(+0.88%) |
May 17, 2017 | 12.06 | 12.45 | 11.30 | 11.35 | 6,649 | -1.15(-9.20%) |
May 16, 2017 | 12.55 | 12.55 | 12.35 | 12.50 | 1,924 | +0.10(+0.81%) |
May 15, 2017 | 12.45 | 12.85 | 12.25 | 12.40 | 70,386 | +0.00(+0.00%) |
May 12, 2017 | 12.50 | 12.55 | 12.30 | 12.40 | 2,174 | -0.40(-3.13%) |
May 11, 2017 | 12.55 | 12.85 | 12.27 | 12.80 | 12,448 | -0.15(-1.16%) |
May 10, 2017 | 12.55 | 13.05 | 12.48 | 12.95 | 12,288 | +0.25(+1.97%) |
May 09, 2017 | 13.00 | 13.11 | 12.30 | 12.70 | 28,750 | -0.30(-2.31%) |
May 08, 2017 | 12.35 | 13.05 | 12.35 | 13.00 | 16,995 | +0.45(+3.59%) |
May 05, 2017 | 12.95 | 12.95 | 12.46 | 12.55 | 12,312 | -0.35(-2.71%) |
May 04, 2017 | 12.90 | 13.05 | 12.60 | 12.90 | 34,129 | +0.05(+0.39%) |
May 03, 2017 | 13.00 | 13.35 | 12.67 | 12.85 | 36,306 | -0.45(-3.38%) |
May 02, 2017 | 13.21 | 13.75 | 13.21 | 13.30 | 9,081 | +0.15(+1.14%) |
May 01, 2017 | 12.88 | 13.20 | 12.86 | 13.15 | 10,333 | +0.20(+1.54%) |
Apr 28, 2017 | 12.80 | 12.95 | 12.80 | 12.95 | 12,262 | +0.15(+1.17%) |
Apr 27, 2017 | 12.50 | 13.00 | 12.50 | 12.80 | 21,301 | +0.00(+0.00%) |
Apr 26, 2017 | 12.65 | 12.95 | 12.10 | 12.80 | 20,741 | +0.05(+0.39%) |
Apr 25, 2017 | 12.50 | 12.90 | 12.50 | 12.75 | 6,115 | +0.30(+2.41%) |
Apr 24, 2017 | 12.10 | 12.45 | 12.10 | 12.45 | 7,549 | +0.40(+3.32%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.92 | 12.05 | 24,864 | +0.05(+0.42%) |
Apr 20, 2017 | 11.80 | 12.25 | 11.55 | 12.00 | 39,975 | +0.15(+1.27%) |
Apr 19, 2017 | 12.10 | 12.25 | 11.78 | 11.85 | 52,019 | +0.00(+0.00%) |
Apr 18, 2017 | 12.03 | 12.35 | 11.80 | 11.85 | 3,787 | -0.40(-3.27%) |
Apr 17, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 6,934 | +0.17(+1.45%) |
Apr 13, 2017 | 12.15 | 12.20 | 11.70 | 12.08 | 18,404 | -0.27(-2.22%) |
Apr 12, 2017 | 12.45 | 12.55 | 12.35 | 12.35 | 4,241 | -0.20(-1.59%) |
Apr 11, 2017 | 12.65 | 12.73 | 12.45 | 12.55 | 11,375 | -0.23(-1.82%) |
Apr 10, 2017 | 12.90 | 12.95 | 12.78 | 12.78 | 8,891 | -0.12(-0.91%) |
Apr 07, 2017 | 12.75 | 12.95 | 12.60 | 12.90 | 14,263 | +0.30(+2.38%) |
Apr 06, 2017 | 12.45 | 12.80 | 12.44 | 12.60 | 22,926 | +0.30(+2.44%) |
Apr 05, 2017 | 12.15 | 12.50 | 12.10 | 12.30 | 30,934 | +0.20(+1.65%) |
Apr 04, 2017 | 12.59 | 12.60 | 12.00 | 12.10 | 28,765 | -0.45(-3.59%) |
Apr 03, 2017 | 12.30 | 12.75 | 12.30 | 12.55 | 26,473 | +0.30(+2.45%) |
Mar 31, 2017 | 12.55 | 12.65 | 12.25 | 12.25 | 9,504 | -0.60(-4.67%) |
Mar 30, 2017 | 12.68 | 13.35 | 12.65 | 12.85 | 64,665 | +0.40(+3.21%) |
Mar 29, 2017 | 12.40 | 12.75 | 12.20 | 12.45 | 25,648 | +0.10(+0.81%) |
Mar 28, 2017 | 12.40 | 12.70 | 12.20 | 12.35 | 29,782 | +0.00(+0.00%) |
Mar 27, 2017 | 11.40 | 12.35 | 11.30 | 12.35 | 34,273 | +0.20(+1.65%) |
Mar 24, 2017 | 12.25 | 12.40 | 11.20 | 12.15 | 18,907 | -0.25(-2.02%) |
Mar 23, 2017 | 12.10 | 12.47 | 11.95 | 12.40 | 45,199 | +0.40(+3.33%) |
Mar 22, 2017 | 12.00 | 12.20 | 11.85 | 12.00 | 22,868 | -0.10(-0.83%) |
Mar 21, 2017 | 11.40 | 12.10 | 11.40 | 12.10 | 30,402 | +0.70(+6.14%) |
Mar 20, 2017 | 11.15 | 11.40 | 11.10 | 11.40 | 6,899 | +0.10(+0.88%) |
Mar 17, 2017 | 10.80 | 11.30 | 10.80 | 11.30 | 7,586 | +0.50(+4.63%) |
Mar 16, 2017 | 10.75 | 10.90 | 10.50 | 10.80 | 8,761 | +0.10(+0.93%) |
Mar 15, 2017 | 10.55 | 11.00 | 10.50 | 10.70 | 7,249 | +0.00(+0.00%) |
Mar 14, 2017 | 10.50 | 10.85 | 10.50 | 10.70 | 65,403 | +0.45(+4.39%) |
Mar 13, 2017 | 10.05 | 10.25 | 10.05 | 10.25 | 5,955 | +0.00(+0.00%) |
Mar 10, 2017 | 10.20 | 10.30 | 10.20 | 10.25 | 2,769 | +0.00(+0.00%) |
Mar 09, 2017 | 10.25 | 10.50 | 10.25 | 10.25 | 8,570 | +0.10(+0.99%) |
Mar 08, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,786 | -0.10(-0.98%) |
Mar 07, 2017 | 10.30 | 10.30 | 10.10 | 10.25 | 5,285 | +0.15(+1.49%) |
Mar 06, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 2,007 | -0.25(-2.42%) |
Mar 03, 2017 | 10.20 | 10.45 | 10.00 | 10.35 | 9,223 | +0.10(+0.98%) |
Mar 02, 2017 | 10.44 | 10.44 | 10.10 | 10.25 | 7,193 | -0.25(-2.38%) |
Mar 01, 2017 | 10.55 | 10.95 | 9.750 | 10.50 | 20,512 | +0.05(+0.48%) |
Feb 28, 2017 | 10.95 | 10.95 | 10.50 | 10.45 | 14,433 | -0.40(-3.69%) |
Feb 27, 2017 | 11.05 | 11.05 | 10.55 | 10.85 | 4,500 | -0.10(-0.91%) |
Feb 24, 2017 | 11.15 | 11.25 | 10.88 | 10.95 | 9,641 | -0.05(-0.49%) |
Feb 23, 2017 | 11.65 | 12.00 | 10.90 | 11.00 | 46,610 | -0.50(-4.31%) |
Feb 22, 2017 | 11.40 | 11.65 | 11.05 | 11.50 | 44,833 | +0.15(+1.32%) |
Feb 21, 2017 | 11.30 | 11.45 | 11.11 | 11.35 | 6,213 | -0.05(-0.44%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.40(-3.39%) | |
Feb 16, 2017 | 11.90 | 11.90 | 11.55 | 11.80 | 5,301 | -0.25(-2.07%) |
Feb 15, 2017 | 11.90 | 12.10 | 11.75 | 12.05 | 38,665 | +0.15(+1.26%) |
Feb 14, 2017 | 11.91 | 12.12 | 11.70 | 11.90 | 43,205 | +0.00(+0.00%) |
Feb 13, 2017 | 11.80 | 12.24 | 11.75 | 11.90 | 4,030 | -0.20(-1.65%) |
Feb 10, 2017 | 11.80 | 12.10 | 11.80 | 12.10 | 1,581 | +0.25(+2.11%) |
Feb 09, 2017 | 11.90 | 11.90 | 11.52 | 11.85 | 10,806 | -0.30(-2.47%) |
Feb 08, 2017 | 11.45 | 12.15 | 11.40 | 12.15 | 7,843 | -0.10(-0.82%) |
Feb 07, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 484 | -0.10(-0.81%) |
Feb 06, 2017 | 12.35 | 12.40 | 12.30 | 12.35 | 6,333 | +0.05(+0.41%) |
Feb 03, 2017 | 12.30 | 12.40 | 12.30 | 12.30 | 7,517 | +0.00(+0.00%) |
Feb 02, 2017 | 12.10 | 12.30 | 12.10 | 12.30 | 11,029 | +0.20(+1.65%) |