Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.80 | 14.68 | 13.00 | 13.32 | 75,490 | -0.40(-2.92%) |
Oct 30, 2017 | 12.52 | 13.80 | 12.40 | 13.72 | 38,532 | +0.56(+4.26%) |
Oct 27, 2017 | 12.48 | 13.72 | 12.20 | 13.16 | 48,357 | +0.56(+4.44%) |
Oct 26, 2017 | 12.60 | 13.00 | 12.00 | 12.60 | 27,571 | -0.16(-1.25%) |
Oct 25, 2017 | 13.16 | 13.59 | 12.24 | 12.76 | 83,039 | -0.72(-5.34%) |
Oct 24, 2017 | 14.72 | 14.76 | 13.48 | 13.48 | 39,823 | -1.32(-8.92%) |
Oct 23, 2017 | 15.60 | 15.68 | 14.72 | 14.80 | 22,746 | -0.88(-5.61%) |
Oct 20, 2017 | 15.24 | 16.00 | 14.80 | 15.68 | 21,244 | +0.40(+2.62%) |
Oct 19, 2017 | 15.44 | 15.44 | 14.40 | 15.28 | 40,827 | -0.28(-1.80%) |
Oct 18, 2017 | 17.24 | 17.24 | 15.34 | 15.56 | 131,563 | -1.76(-10.16%) |
Oct 17, 2017 | 16.68 | 17.88 | 16.28 | 17.32 | 65,682 | +0.48(+2.85%) |
Oct 16, 2017 | 16.80 | 17.28 | 16.12 | 16.84 | 30,248 | -0.08(-0.47%) |
Oct 13, 2017 | 17.44 | 17.80 | 16.84 | 16.92 | 35,457 | -0.92(-5.16%) |
Oct 12, 2017 | 18.44 | 18.48 | 17.09 | 17.84 | 54,641 | -0.72(-3.88%) |
Oct 11, 2017 | 17.44 | 18.65 | 16.36 | 18.56 | 184,520 | +1.48(+8.67%) |
Oct 10, 2017 | 19.60 | 19.80 | 16.72 | 17.08 | 307,464 | -4.68(-21.51%) |
Oct 09, 2017 | 23.48 | 24.16 | 21.24 | 21.76 | 206,450 | -1.88(-7.95%) |
Oct 06, 2017 | 23.68 | 24.68 | 23.08 | 23.64 | 103,845 | -0.40(-1.66%) |
Oct 05, 2017 | 23.48 | 25.54 | 22.00 | 24.04 | 306,928 | +0.44(+1.86%) |
Oct 04, 2017 | 24.00 | 24.80 | 22.40 | 23.60 | 256,027 | +0.12(+0.51%) |
Oct 03, 2017 | 27.60 | 28.25 | 22.84 | 23.48 | 498,278 | -3.76(-13.80%) |
Oct 02, 2017 | 27.20 | 31.40 | 25.48 | 27.24 | 1,299,541 | -1.16(-4.08%) |
Sep 29, 2017 | 25.20 | 30.52 | 24.80 | 28.40 | 1,961,042 | +3.72(+15.07%) |
Sep 28, 2017 | 24.08 | 26.28 | 22.60 | 24.68 | 1,056,105 | +1.04(+4.40%) |
Sep 27, 2017 | 24.80 | 28.40 | 22.00 | 23.64 | 1,848,923 | -2.84(-10.73%) |
Sep 26, 2017 | 27.16 | 28.68 | 22.92 | 26.48 | 5,352,298 | +7.08(+36.49%) |
Sep 25, 2017 | 20.08 | 25.40 | 18.16 | 19.40 | 4,771,288 | +6.60(+51.56%) |
Sep 22, 2017 | 8.160 | 16.28 | 7.880 | 12.80 | 1,573,749 | +5.00(+64.10%) |
Sep 21, 2017 | 7.160 | 8.200 | 7.120 | 7.800 | 24,179 | +0.80(+11.43%) |
Sep 20, 2017 | 6.880 | 7.261 | 6.600 | 7.000 | 805 | +0.16(+2.34%) |
Sep 19, 2017 | 7.600 | 7.600 | 6.840 | 6.840 | 2,243 | -0.64(-8.60%) |
Sep 18, 2017 | 7.280 | 7.845 | 7.280 | 7.483 | 3,631 | +0.24(+3.36%) |
Sep 15, 2017 | 7.560 | 7.600 | 7.240 | 7.240 | 1,647 | -0.08(-1.09%) |
Sep 14, 2017 | 7.160 | 7.560 | 7.146 | 7.320 | 740 | +0.12(+1.67%) |
Sep 13, 2017 | 7.400 | 7.596 | 6.920 | 7.200 | 5,097 | +0.00(+0.00%) |
Sep 12, 2017 | 6.906 | 7.600 | 6.840 | 7.200 | 17,542 | +0.20(+2.86%) |
Sep 11, 2017 | 7.160 | 7.469 | 6.920 | 7.000 | 2,435 | +0.08(+1.16%) |
Sep 08, 2017 | 7.120 | 7.560 | 6.848 | 6.920 | 1,150 | -0.04(-0.57%) |
Sep 07, 2017 | 7.040 | 7.080 | 6.880 | 6.960 | 232 | +0.04(+0.58%) |
Sep 06, 2017 | 7.160 | 7.160 | 6.800 | 6.920 | 2,310 | -0.24(-3.35%) |
Sep 05, 2017 | 7.040 | 7.160 | 6.889 | 7.160 | 790 | +0.20(+2.87%) |
Sep 01, 2017 | 7.120 | 7.120 | 6.800 | 6.960 | 466 | +0.16(+2.35%) |
Aug 31, 2017 | 7.400 | 7.400 | 6.800 | 6.800 | 10,872 | -0.12(-1.73%) |
Aug 30, 2017 | 6.720 | 7.303 | 6.720 | 6.920 | 2,607 | +0.24(+3.59%) |
Aug 29, 2017 | 6.840 | 7.200 | 6.680 | 6.680 | 2,608 | -0.16(-2.34%) |
Aug 28, 2017 | 7.120 | 7.120 | 6.840 | 6.840 | 536 | -0.20(-2.84%) |
Aug 25, 2017 | 7.124 | 7.124 | 7.040 | 7.040 | 738 | -0.08(-1.12%) |
Aug 24, 2017 | 7.164 | 7.390 | 7.092 | 7.120 | 3,177 | +0.00(+0.00%) |
Aug 23, 2017 | 7.160 | 7.393 | 7.120 | 7.120 | 1,822 | -0.04(-0.56%) |
Aug 22, 2017 | 7.160 | 7.200 | 7.160 | 7.160 | 344 | +0.12(+1.70%) |
Aug 21, 2017 | 7.080 | 7.592 | 7.040 | 7.040 | 321 | +0.00(+0.00%) |
Aug 18, 2017 | 7.040 | 7.400 | 6.918 | 7.040 | 2,780 | -0.12(-1.68%) |
Aug 17, 2017 | 7.120 | 7.400 | 6.920 | 7.160 | 3,235 | +0.12(+1.70%) |
Aug 16, 2017 | 7.400 | 7.640 | 7.040 | 7.040 | 1,459 | -0.36(-4.86%) |
Aug 15, 2017 | 7.600 | 9.720 | 7.400 | 7.400 | 17,333 | -0.40(-5.13%) |
Aug 14, 2017 | 7.240 | 7.800 | 6.880 | 7.800 | 5,168 | +0.64(+8.94%) |
Aug 11, 2017 | 6.320 | 7.160 | 6.320 | 7.160 | 4,303 | +0.76(+11.87%) |
Aug 10, 2017 | 6.600 | 6.800 | 6.400 | 6.400 | 2,816 | -0.16(-2.44%) |
Aug 09, 2017 | 6.840 | 6.840 | 6.560 | 6.560 | 6,307 | -0.58(-8.17%) |
Aug 08, 2017 | 7.240 | 7.880 | 6.920 | 7.144 | 3,585 | +0.10(+1.48%) |
Aug 07, 2017 | 7.080 | 7.280 | 7.000 | 7.040 | 5,445 | -0.04(-0.56%) |
Aug 04, 2017 | 7.160 | 7.200 | 7.080 | 7.080 | 8,589 | -0.36(-4.84%) |
Aug 02, 2017 | 7.440 | 7.440 | 7.440 | 14 | +0.12(+1.64%) | |
Aug 01, 2017 | 7.400 | 7.400 | 7.240 | 7.320 | 555 | -0.16(-2.14%) |
Jul 31, 2017 | 7.400 | 7.960 | 7.200 | 7.480 | 28,064 | +0.04(+0.54%) |
Jul 28, 2017 | 7.720 | 8.080 | 7.400 | 7.440 | 712 | +0.04(+0.54%) |
Jul 27, 2017 | 7.720 | 7.920 | 7.280 | 7.400 | 28,061 | -0.52(-6.52%) |
Jul 26, 2017 | 7.360 | 7.916 | 7.120 | 7.916 | 4,994 | +0.56(+7.55%) |
Jul 25, 2017 | 7.440 | 7.720 | 7.360 | 7.360 | 1,013 | -0.28(-3.66%) |
Jul 24, 2017 | 7.600 | 7.920 | 7.200 | 7.640 | 10,667 | +0.04(+0.53%) |
Jul 21, 2017 | 7.524 | 7.600 | 7.240 | 7.600 | 4,475 | -0.08(-1.04%) |
Jul 20, 2017 | 8.000 | 8.080 | 7.200 | 7.680 | 22,902 | -0.32(-4.00%) |
Jul 19, 2017 | 7.527 | 9.172 | 7.520 | 8.000 | 55,436 | +0.84(+11.73%) |
Jul 18, 2017 | 7.280 | 7.660 | 7.120 | 7.160 | 8,054 | -0.12(-1.65%) |
Jul 17, 2017 | 6.920 | 7.710 | 6.910 | 7.280 | 6,750 | +0.40(+5.81%) |
Jul 14, 2017 | 7.440 | 7.440 | 6.880 | 6.880 | 1,845 | -0.24(-3.35%) |
Jul 13, 2017 | 6.817 | 8.000 | 6.800 | 7.118 | 29,840 | +0.12(+1.69%) |
Jul 12, 2017 | 6.531 | 7.200 | 6.440 | 7.000 | 18,622 | +0.40(+6.09%) |
Jul 11, 2017 | 7.360 | 7.724 | 5.480 | 6.598 | 44,441 | -0.96(-12.72%) |
Jul 10, 2017 | 7.600 | 7.600 | 7.122 | 7.560 | 1,620 | +0.28(+3.85%) |
Jul 07, 2017 | 7.200 | 7.400 | 7.200 | 7.280 | 1,801 | +0.08(+1.11%) |
Jul 06, 2017 | 7.360 | 7.360 | 7.200 | 7.200 | 562 | -0.16(-2.17%) |
Jul 05, 2017 | 8.263 | 8.263 | 7.360 | 7.360 | 3,489 | -0.24(-3.16%) |
Jul 03, 2017 | 7.600 | 7.600 | 7.400 | 7.600 | 605 | -0.04(-0.52%) |
Jun 30, 2017 | 7.960 | 8.120 | 7.520 | 7.640 | 6,821 | -0.32(-4.02%) |
Jun 29, 2017 | 7.960 | 8.160 | 7.920 | 7.960 | 4,282 | +0.12(+1.53%) |
Jun 28, 2017 | 8.400 | 8.600 | 7.840 | 7.840 | 10,836 | -0.36(-4.39%) |
Jun 27, 2017 | 8.280 | 8.800 | 8.200 | 8.200 | 5,903 | -0.08(-0.97%) |
Jun 26, 2017 | 7.600 | 8.280 | 7.452 | 8.280 | 1,827 | +0.68(+8.95%) |
Jun 23, 2017 | 8.080 | 8.960 | 7.600 | 7.600 | 21,006 | -0.52(-6.40%) |
Jun 22, 2017 | 8.760 | 8.818 | 6.880 | 8.120 | 27,518 | -0.68(-7.73%) |
Jun 21, 2017 | 9.000 | 9.000 | 8.680 | 8.800 | 138 | -0.20(-2.22%) |
Jun 20, 2017 | 8.800 | 9.000 | 8.800 | 9.000 | 2,257 | -0.04(-0.44%) |
Jun 19, 2017 | 8.840 | 9.720 | 8.840 | 9.040 | 21,152 | +0.44(+5.12%) |
Jun 16, 2017 | 9.200 | 9.200 | 8.600 | 8.600 | 8,857 | -0.48(-5.29%) |
Jun 15, 2017 | 9.000 | 9.480 | 9.000 | 9.080 | 12,990 | -0.32(-3.40%) |
Jun 14, 2017 | 9.160 | 9.582 | 9.160 | 9.400 | 738 | +0.00(+0.00%) |
Jun 13, 2017 | 9.480 | 9.600 | 9.200 | 9.400 | 5,601 | -0.08(-0.84%) |
Jun 12, 2017 | 9.440 | 9.720 | 8.800 | 9.480 | 7,379 | -0.12(-1.25%) |
Jun 09, 2017 | 9.600 | 9.600 | 9.560 | 9.600 | 3,329 | +0.28(+3.00%) |
Jun 08, 2017 | 10.16 | 10.16 | 9.240 | 9.320 | 5,372 | -0.53(-5.43%) |
Jun 07, 2017 | 10.00 | 10.00 | 9.855 | 9.855 | 936 | -0.11(-1.06%) |
Jun 06, 2017 | 9.880 | 10.00 | 9.760 | 9.960 | 2,817 | +0.04(+0.40%) |
Jun 05, 2017 | 10.20 | 10.20 | 9.604 | 9.920 | 6,283 | -0.24(-2.36%) |
Jun 02, 2017 | 9.400 | 10.16 | 9.400 | 10.16 | 2,215 | +0.76(+8.08%) |
Jun 01, 2017 | 10.00 | 10.12 | 9.400 | 9.400 | 1,613 | -0.40(-4.08%) |
May 31, 2017 | 10.08 | 10.18 | 9.680 | 9.800 | 1,899 | -0.20(-2.00%) |
May 30, 2017 | 9.759 | 10.16 | 9.759 | 10.00 | 1,472 | -0.16(-1.57%) |
May 26, 2017 | 9.800 | 10.44 | 9.800 | 10.16 | 869 | -0.80(-7.30%) |
May 25, 2017 | 10.20 | 11.00 | 9.924 | 10.96 | 8,291 | +0.56(+5.38%) |
May 24, 2017 | 10.60 | 10.60 | 10.40 | 10.40 | 1,241 | -0.18(-1.66%) |
May 23, 2017 | 10.52 | 10.60 | 10.52 | 10.58 | 1,452 | -0.06(-0.60%) |
May 22, 2017 | 11.12 | 11.12 | 10.64 | 10.64 | 175 | -0.32(-2.92%) |
May 19, 2017 | 10.96 | 10.96 | 10.60 | 10.96 | 294 | +0.16(+1.48%) |
May 18, 2017 | 10.64 | 11.00 | 10.52 | 10.80 | 2,957 | +0.20(+1.89%) |
May 17, 2017 | 10.64 | 10.83 | 10.60 | 10.60 | 1,649 | -0.36(-3.28%) |
May 16, 2017 | 11.00 | 11.00 | 10.79 | 10.96 | 568 | +0.12(+1.10%) |
May 15, 2017 | 10.88 | 11.60 | 10.80 | 10.84 | 10,655 | -0.16(-1.45%) |
May 12, 2017 | 11.96 | 11.96 | 11.00 | 11.00 | 5,826 | -0.80(-6.78%) |
May 11, 2017 | 11.80 | 12.45 | 11.80 | 11.80 | 4,834 | -2.00(-14.49%) |
May 10, 2017 | 13.92 | 14.08 | 13.80 | 13.80 | 1,363 | -0.40(-2.79%) |
May 09, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 274 | -0.12(-0.87%) |
May 08, 2017 | 13.92 | 14.32 | 13.71 | 14.32 | 839 | +0.64(+4.68%) |
May 05, 2017 | 14.00 | 14.64 | 13.76 | 13.68 | 8,353 | -0.12(-0.87%) |
May 04, 2017 | 14.20 | 14.20 | 13.40 | 13.80 | 4,137 | -0.36(-2.54%) |
May 03, 2017 | 14.94 | 14.94 | 14.00 | 14.16 | 572 | -0.28(-1.94%) |
May 02, 2017 | 14.88 | 15.08 | 14.44 | 14.44 | 4,894 | -0.72(-4.75%) |
May 01, 2017 | 14.88 | 15.20 | 14.72 | 15.16 | 2,881 | +0.52(+3.55%) |
Apr 28, 2017 | 14.87 | 14.87 | 14.60 | 14.64 | 1,284 | -0.32(-2.14%) |
Apr 27, 2017 | 15.36 | 15.36 | 14.64 | 14.96 | 4,689 | -0.20(-1.32%) |
Apr 26, 2017 | 14.56 | 15.24 | 14.27 | 15.16 | 4,927 | +0.68(+4.70%) |
Apr 25, 2017 | 15.40 | 15.48 | 14.48 | 14.48 | 4,854 | -1.04(-6.70%) |
Apr 24, 2017 | 15.08 | 15.52 | 14.59 | 15.52 | 3,102 | +0.72(+4.86%) |
Apr 21, 2017 | 15.40 | 15.40 | 14.33 | 14.80 | 3,604 | -0.20(-1.33%) |
Apr 20, 2017 | 14.76 | 15.52 | 14.76 | 15.00 | 431 | +0.52(+3.59%) |
Apr 19, 2017 | 14.52 | 15.40 | 14.26 | 14.48 | 7,059 | +0.44(+3.13%) |
Apr 18, 2017 | 14.60 | 14.72 | 14.04 | 14.04 | 4,304 | -0.32(-2.23%) |
Apr 17, 2017 | 14.40 | 14.44 | 14.36 | 14.36 | 243 | +0.12(+0.84%) |
Apr 13, 2017 | 14.04 | 14.24 | 14.04 | 14.24 | 232 | -0.32(-2.20%) |
Apr 12, 2017 | 14.81 | 15.04 | 14.12 | 14.56 | 3,841 | +0.12(+0.83%) |
Apr 11, 2017 | 14.52 | 14.60 | 14.20 | 14.44 | 2,429 | +0.40(+2.85%) |
Apr 10, 2017 | 14.60 | 14.60 | 13.32 | 14.04 | 6,150 | -0.48(-3.31%) |
Apr 07, 2017 | 15.12 | 15.24 | 13.76 | 14.52 | 1,244 | -0.92(-5.96%) |
Apr 06, 2017 | 13.64 | 15.44 | 13.40 | 15.44 | 12,316 | +1.44(+10.29%) |
Apr 05, 2017 | 14.84 | 15.72 | 14.00 | 14.00 | 5,339 | -0.64(-4.37%) |
Apr 04, 2017 | 16.00 | 16.00 | 13.84 | 14.64 | 2,991 | -1.04(-6.63%) |
Apr 03, 2017 | 16.60 | 16.80 | 15.68 | 15.68 | 3,049 | -1.12(-6.67%) |
Mar 31, 2017 | 16.64 | 16.80 | 16.08 | 16.80 | 7,454 | +0.04(+0.24%) |
Mar 30, 2017 | 16.96 | 17.26 | 16.04 | 16.76 | 5,278 | -0.08(-0.48%) |
Mar 29, 2017 | 16.92 | 18.16 | 15.96 | 16.84 | 33,118 | +0.40(+2.43%) |
Mar 28, 2017 | 12.80 | 17.52 | 11.96 | 16.44 | 53,936 | +4.24(+34.75%) |
Mar 27, 2017 | 12.76 | 13.81 | 12.08 | 12.20 | 21,333 | -0.64(-4.99%) |
Mar 24, 2017 | 13.00 | 13.92 | 12.68 | 12.84 | 7,966 | -0.20(-1.53%) |
Mar 23, 2017 | 13.16 | 13.60 | 12.68 | 13.04 | 6,159 | -0.52(-3.83%) |
Mar 22, 2017 | 13.68 | 14.40 | 12.48 | 13.56 | 12,090 | -0.12(-0.88%) |
Mar 21, 2017 | 14.52 | 14.52 | 13.60 | 13.68 | 4,497 | -0.72(-5.00%) |
Mar 20, 2017 | 14.72 | 14.81 | 14.40 | 14.40 | 3,163 | -0.56(-3.74%) |
Mar 17, 2017 | 15.12 | 15.12 | 14.96 | 14.96 | 252 | +0.04(+0.27%) |
Mar 16, 2017 | 15.12 | 15.20 | 14.76 | 14.92 | 3,757 | -0.16(-1.06%) |
Mar 15, 2017 | 15.60 | 15.60 | 15.08 | 15.08 | 4,985 | -0.46(-2.95%) |
Mar 14, 2017 | 16.00 | 16.00 | 15.54 | 15.54 | 8,428 | -0.34(-2.15%) |
Mar 13, 2017 | 15.87 | 15.97 | 15.87 | 15.88 | 2,952 | -0.12(-0.75%) |
Mar 10, 2017 | 15.96 | 16.44 | 15.68 | 16.00 | 16,060 | +0.36(+2.30%) |
Mar 09, 2017 | 15.68 | 15.68 | 15.60 | 15.64 | 928 | +0.04(+0.26%) |
Mar 08, 2017 | 15.67 | 15.67 | 15.67 | 15.60 | 4,423 | -0.44(-2.74%) |
Mar 07, 2017 | 16.04 | 16.20 | 15.60 | 16.04 | 6,044 | +0.28(+1.78%) |
Mar 06, 2017 | 16.36 | 17.04 | 15.76 | 15.76 | 13,766 | -0.92(-5.52%) |
Mar 03, 2017 | 17.20 | 17.20 | 15.44 | 16.68 | 11,597 | -0.40(-2.34%) |
Mar 02, 2017 | 17.96 | 18.08 | 16.88 | 17.08 | 12,766 | -1.32(-7.17%) |
Mar 01, 2017 | 17.44 | 18.52 | 17.20 | 18.40 | 12,322 | +1.20(+6.98%) |
Feb 28, 2017 | 18.12 | 18.12 | 17.20 | 17.20 | 2,577 | -1.04(-5.70%) |
Feb 27, 2017 | 19.00 | 19.32 | 17.44 | 18.24 | 17,172 | -0.92(-4.80%) |
Feb 24, 2017 | 19.12 | 19.44 | 18.00 | 19.16 | 9,199 | -0.24(-1.24%) |
Feb 23, 2017 | 19.80 | 19.80 | 18.92 | 19.40 | 293 | -0.04(-0.21%) |
Feb 22, 2017 | 19.60 | 19.60 | 19.24 | 19.44 | 458 | +0.08(+0.41%) |
Feb 21, 2017 | 20.00 | 20.00 | 19.24 | 19.36 | 426 | -0.64(-3.20%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.16(-0.79%) | |
Feb 16, 2017 | 19.90 | 20.23 | 19.85 | 20.16 | 2,922 | +0.20(+1.00%) |
Feb 15, 2017 | 19.96 | 19.96 | 19.68 | 19.96 | 977 | -0.40(-1.96%) |
Feb 14, 2017 | 19.56 | 20.36 | 19.16 | 20.36 | 6,001 | +1.07(+5.55%) |
Feb 13, 2017 | 20.00 | 20.00 | 19.00 | 19.29 | 640 | -0.71(-3.55%) |
Feb 10, 2017 | 18.14 | 20.00 | 18.00 | 20.00 | 8,537 | +2.04(+11.36%) |
Feb 08, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.16(+0.90%) | |
Feb 07, 2017 | 18.52 | 18.52 | 17.80 | 17.80 | 5,874 | -0.82(-4.40%) |
Feb 06, 2017 | 18.80 | 19.60 | 17.60 | 18.62 | 1,720 | +0.74(+4.13%) |
Feb 03, 2017 | 17.64 | 17.88 | 17.60 | 17.88 | 626 | +0.28(+1.59%) |
Feb 02, 2017 | 17.32 | 17.60 | 17.32 | 17.60 | 1,600 | +0.60(+3.53%) |
Feb 01, 2017 | 17.60 | 17.60 | 17.00 | 17.00 | 771 | -0.52(-2.97%) |
Jan 31, 2017 | 17.58 | 17.60 | 17.48 | 17.52 | 821 | +0.08(+0.46%) |
Jan 30, 2017 | 17.60 | 17.60 | 17.44 | 17.44 | 942 | -0.04(-0.23%) |
Jan 27, 2017 | 17.60 | 17.72 | 17.44 | 17.48 | 2,594 | -0.18(-1.02%) |
Jan 26, 2017 | 17.60 | 17.72 | 17.43 | 17.66 | 746 | +0.22(+1.26%) |
Jan 25, 2017 | 17.88 | 17.92 | 17.44 | 17.44 | 655 | -0.36(-2.02%) |
Jan 24, 2017 | 17.60 | 17.80 | 17.60 | 17.80 | 2,612 | +0.25(+1.42%) |
Jan 23, 2017 | 17.40 | 17.60 | 17.08 | 17.55 | 793 | +0.55(+3.24%) |
Jan 20, 2017 | 17.32 | 17.80 | 16.75 | 17.00 | 4,504 | -0.44(-2.52%) |
Jan 19, 2017 | 19.40 | 19.40 | 16.88 | 17.44 | 9,176 | -2.92(-14.34%) |
Jan 18, 2017 | 20.44 | 20.51 | 20.36 | 20.36 | 658 | -0.28(-1.36%) |
Jan 17, 2017 | 20.80 | 20.80 | 20.64 | 20.64 | 488 | -0.16(-0.77%) |
Jan 13, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.80 | 20.80 | 20.40 | 20.80 | 3,204 | -0.40(-1.89%) |
Jan 11, 2017 | 20.80 | 22.92 | 20.67 | 21.20 | 13,074 | +0.40(+1.92%) |
Jan 10, 2017 | 18.88 | 20.80 | 18.24 | 20.80 | 11,777 | +2.76(+15.30%) |
Jan 09, 2017 | 16.88 | 18.87 | 16.88 | 18.04 | 5,732 | +1.16(+6.87%) |
Jan 06, 2017 | 17.69 | 17.69 | 16.84 | 16.88 | 1,365 | -0.52(-2.99%) |
Jan 05, 2017 | 17.20 | 17.40 | 17.20 | 17.40 | 277 | +0.52(+3.08%) |
Jan 04, 2017 | 17.84 | 18.00 | 16.72 | 16.88 | 1,763 | -1.12(-6.22%) |
Jan 03, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 122 | -0.04(-0.22%) |
Dec 30, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.08(-0.44%) | |
Dec 29, 2016 | 18.04 | 18.23 | 17.92 | 18.12 | 1,901 | +0.12(+0.67%) |
Dec 28, 2016 | 18.03 | 18.04 | 17.60 | 18.00 | 1,592 | -0.10(-0.55%) |
Dec 27, 2016 | 17.68 | 18.10 | 16.64 | 18.10 | 1,524 | +0.50(+2.84%) |
Dec 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.20(-1.12%) | |
Dec 22, 2016 | 17.36 | 18.20 | 17.36 | 17.80 | 714 | -0.16(-0.89%) |
Dec 21, 2016 | 16.46 | 18.20 | 16.46 | 17.96 | 3,148 | +0.44(+2.51%) |
Dec 20, 2016 | 17.80 | 17.80 | 16.76 | 17.52 | 2,125 | -0.16(-0.90%) |
Dec 19, 2016 | 17.84 | 17.84 | 17.17 | 17.68 | 5,365 | +0.08(+0.45%) |
Dec 16, 2016 | 19.16 | 19.16 | 17.60 | 17.60 | 5,252 | -1.32(-6.98%) |
Dec 15, 2016 | 18.72 | 19.04 | 18.32 | 18.92 | 1,959 | -0.08(-0.42%) |
Dec 14, 2016 | 18.20 | 19.00 | 18.00 | 19.00 | 4,310 | -0.20(-1.04%) |
Dec 13, 2016 | 19.00 | 19.20 | 18.60 | 19.20 | 4,181 | +1.00(+5.49%) |
Dec 12, 2016 | 18.14 | 19.80 | 18.14 | 18.20 | 15,268 | -0.20(-1.09%) |
Dec 09, 2016 | 18.80 | 19.65 | 18.36 | 18.40 | 4,886 | -1.36(-6.88%) |
Dec 08, 2016 | 20.08 | 20.60 | 19.69 | 19.76 | 8,122 | -0.36(-1.79%) |
Dec 07, 2016 | 20.60 | 20.80 | 19.24 | 20.12 | 4,169 | +0.12(+0.60%) |
Dec 06, 2016 | 20.48 | 20.52 | 20.00 | 20.00 | 2,605 | +0.00(+0.00%) |
Dec 05, 2016 | 19.92 | 20.76 | 19.10 | 20.00 | 1,393 | +0.40(+2.04%) |
Dec 02, 2016 | 19.92 | 20.00 | 19.04 | 19.60 | 4,341 | +0.04(+0.20%) |
Dec 01, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 65 | +0.56(+2.95%) |
Nov 30, 2016 | 18.30 | 19.00 | 18.30 | 19.00 | 647 | +0.20(+1.06%) |
Nov 29, 2016 | 18.04 | 19.00 | 18.00 | 18.80 | 8,028 | +0.16(+0.86%) |
Nov 28, 2016 | 18.20 | 18.64 | 17.96 | 18.64 | 4,131 | +0.16(+0.86%) |
Nov 23, 2016 | 18.48 | 18.48 | 18.48 | 27 | +0.28(+1.54%) | |
Nov 22, 2016 | 18.20 | 18.51 | 18.20 | 18.20 | 835 | +0.28(+1.56%) |
Nov 21, 2016 | 17.60 | 18.91 | 17.60 | 17.92 | 175 | +0.04(+0.22%) |
Nov 18, 2016 | 18.48 | 18.68 | 17.80 | 17.88 | 1,227 | -1.00(-5.30%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.00 | 18.88 | 3,705 | +0.56(+3.06%) |
Nov 16, 2016 | 18.84 | 19.72 | 18.32 | 18.32 | 3,094 | -0.52(-2.76%) |
Nov 15, 2016 | 20.80 | 20.80 | 18.79 | 18.84 | 5,352 | -1.52(-7.47%) |
Nov 14, 2016 | 20.48 | 20.48 | 19.58 | 20.36 | 1,805 | -1.48(-6.77%) |
Nov 11, 2016 | 19.08 | 21.88 | 19.08 | 21.84 | 5,997 | +2.57(+13.32%) |
Nov 10, 2016 | 20.00 | 20.00 | 19.27 | 19.27 | 101 | -0.73(-3.64%) |
Nov 09, 2016 | 19.32 | 20.00 | 19.20 | 20.00 | 1,559 | -0.80(-3.85%) |
Nov 08, 2016 | 20.56 | 20.80 | 20.40 | 20.80 | 1,320 | +0.52(+2.56%) |
Nov 07, 2016 | 18.44 | 20.28 | 18.22 | 20.28 | 148 | +0.42(+2.10%) |
Nov 04, 2016 | 20.56 | 20.56 | 19.40 | 19.86 | 1,413 | -0.14(-0.69%) |
Nov 03, 2016 | 20.52 | 20.52 | 19.96 | 20.00 | 1,612 | -0.68(-3.29%) |
Nov 02, 2016 | 20.32 | 20.88 | 20.28 | 20.68 | 7,210 | +0.08(+0.39%) |