Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.90 | 14.05 | 13.68 | 13.75 | 20,037 | +0.05(+0.36%) |
Jan 30, 2018 | 13.40 | 14.20 | 13.05 | 13.70 | 145,268 | -0.15(-1.08%) |
Jan 29, 2018 | 14.85 | 14.88 | 13.75 | 13.85 | 82,227 | -1.05(-7.05%) |
Jan 26, 2018 | 15.25 | 15.41 | 14.85 | 14.90 | 24,490 | -0.40(-2.61%) |
Jan 25, 2018 | 15.95 | 16.05 | 15.25 | 15.30 | 41,871 | -0.75(-4.67%) |
Jan 24, 2018 | 16.45 | 16.54 | 15.84 | 16.05 | 24,870 | -0.30(-1.83%) |
Jan 23, 2018 | 15.55 | 16.45 | 15.55 | 16.35 | 17,901 | +0.75(+4.81%) |
Jan 22, 2018 | 15.75 | 15.95 | 15.50 | 15.60 | 27,817 | -0.40(-2.50%) |
Jan 19, 2018 | 15.90 | 16.35 | 15.85 | 16.00 | 40,642 | +0.05(+0.31%) |
Jan 18, 2018 | 15.95 | 16.20 | 15.80 | 15.95 | 38,844 | +0.05(+0.31%) |
Jan 17, 2018 | 16.15 | 16.20 | 15.65 | 15.90 | 29,755 | -0.10(-0.62%) |
Jan 16, 2018 | 16.55 | 16.60 | 15.90 | 16.00 | 26,611 | -0.35(-2.14%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.25(+1.55%) | |
Jan 11, 2018 | 16.60 | 17.00 | 16.00 | 16.10 | 36,385 | -0.35(-2.13%) |
Jan 10, 2018 | 16.20 | 16.45 | 48,577 | -0.30(-1.79%) | ||
Jan 09, 2018 | 16.70 | 16.85 | 16.55 | 16.75 | 31,680 | +0.15(+0.90%) |
Jan 08, 2018 | 16.50 | 16.70 | 16.20 | 16.60 | 32,430 | +0.15(+0.91%) |
Jan 05, 2018 | 16.80 | 16.82 | 16.35 | 16.45 | 27,557 | -0.30(-1.79%) |
Jan 04, 2018 | 17.10 | 17.20 | 16.70 | 16.75 | 25,658 | -0.15(-0.89%) |
Jan 03, 2018 | 17.35 | 17.45 | 16.80 | 16.90 | 37,052 | -0.60(-3.43%) |
Jan 02, 2018 | 17.20 | 17.55 | 16.91 | 17.50 | 27,173 | +0.20(+1.16%) |
Dec 29, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.87%) | |
Dec 28, 2017 | 17.15 | 17.20 | 16.81 | 17.15 | 23,549 | -0.05(-0.29%) |
Dec 27, 2017 | 16.75 | 17.40 | 16.75 | 17.20 | 34,888 | +0.55(+3.30%) |
Dec 26, 2017 | 16.20 | 16.85 | 15.80 | 16.65 | 28,618 | +0.35(+2.15%) |
Dec 22, 2017 | 16.90 | 16.90 | 15.89 | 16.30 | 23,647 | -0.55(-3.26%) |
Dec 21, 2017 | 16.65 | 17.30 | 16.60 | 16.85 | 43,420 | +0.15(+0.90%) |
Dec 20, 2017 | 16.50 | 17.15 | 16.30 | 16.70 | 48,028 | +0.35(+2.14%) |
Dec 19, 2017 | 16.50 | 16.81 | 16.15 | 16.35 | 27,359 | -0.15(-0.91%) |
Dec 18, 2017 | 16.25 | 16.55 | 16.05 | 16.50 | 23,541 | +0.60(+3.77%) |
Dec 15, 2017 | 15.65 | 16.16 | 15.65 | 15.90 | 62,989 | +0.40(+2.58%) |
Dec 14, 2017 | 16.55 | 16.70 | 15.30 | 15.50 | 37,659 | -1.10(-6.63%) |
Dec 13, 2017 | 16.35 | 16.96 | 16.10 | 16.60 | 40,905 | +0.20(+1.22%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.03 | 16.40 | 48,694 | -0.25(-1.50%) |
Dec 11, 2017 | 16.35 | 16.95 | 15.55 | 16.65 | 64,368 | +1.45(+9.54%) |
Dec 08, 2017 | 15.25 | 15.65 | 14.84 | 15.20 | 34,095 | +0.00(+0.00%) |
Dec 07, 2017 | 15.30 | 15.80 | 14.55 | 45,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.55 | 15.70 | 15.20 | 15.30 | 19,420 | -0.25(-1.61%) |
Dec 05, 2017 | 15.55 | 16.30 | 15.41 | 15.55 | 26,369 | +0.10(+0.65%) |
Dec 04, 2017 | 16.20 | 16.20 | 15.15 | 15.45 | 30,655 | -0.30(-1.90%) |
Dec 01, 2017 | 16.15 | 16.15 | 14.90 | 15.75 | 38,879 | -0.45(-2.78%) |
Nov 30, 2017 | 16.60 | 16.71 | 15.90 | 16.20 | 41,944 | -0.40(-2.41%) |
Nov 29, 2017 | 17.40 | 17.75 | 16.30 | 16.60 | 47,865 | -0.85(-4.87%) |
Nov 28, 2017 | 16.50 | 17.45 | 16.31 | 17.45 | 30,813 | +1.05(+6.40%) |
Nov 27, 2017 | 17.45 | 17.65 | 16.30 | 16.40 | 44,007 | -1.00(-5.75%) |
Nov 24, 2017 | 16.75 | 17.40 | 16.70 | 17.40 | 22,113 | +0.80(+4.82%) |
Nov 22, 2017 | 16.60 | 17.15 | 16.41 | 16.60 | 58,509 | +0.00(+0.00%) |
Nov 21, 2017 | 16.30 | 16.70 | 15.95 | 16.60 | 55,167 | +0.50(+3.11%) |
Nov 20, 2017 | 15.70 | 16.40 | 15.36 | 16.10 | 55,642 | +0.45(+2.88%) |
Nov 17, 2017 | 14.60 | 15.65 | 14.60 | 15.65 | 41,189 | +0.85(+5.74%) |
Nov 16, 2017 | 13.70 | 14.95 | 13.70 | 14.80 | 38,250 | +1.25(+9.23%) |
Nov 15, 2017 | 13.70 | 14.20 | 13.25 | 13.55 | 47,980 | -0.30(-2.17%) |
Nov 14, 2017 | 13.75 | 14.00 | 13.45 | 13.85 | 24,214 | -0.05(-0.36%) |
Nov 13, 2017 | 13.75 | 14.00 | 13.54 | 13.90 | 23,238 | +0.00(+0.00%) |
Nov 10, 2017 | 13.90 | 14.35 | 13.85 | 13.90 | 19,627 | +0.05(+0.36%) |
Nov 09, 2017 | 12.85 | 14.25 | 12.80 | 13.85 | 38,994 | +0.80(+6.13%) |
Nov 08, 2017 | 13.70 | 13.85 | 12.80 | 13.05 | 87,947 | -0.60(-4.40%) |
Nov 07, 2017 | 14.65 | 14.65 | 13.45 | 13.65 | 45,103 | -0.90(-6.19%) |
Nov 06, 2017 | 14.50 | 14.60 | 14.25 | 14.55 | 18,207 | +0.15(+1.04%) |
Nov 03, 2017 | 14.40 | 14.80 | 14.15 | 14.40 | 27,071 | -0.05(-0.35%) |
Nov 02, 2017 | 15.15 | 15.15 | 13.59 | 14.45 | 53,358 | -1.35(-8.54%) |
Nov 01, 2017 | 16.00 | 16.10 | 15.50 | 15.80 | 23,050 | -0.15(-0.94%) |
Oct 31, 2017 | 15.60 | 16.10 | 15.30 | 15.95 | 27,234 | +0.35(+2.24%) |
Oct 30, 2017 | 15.85 | 16.05 | 15.30 | 15.60 | 16,574 | -0.35(-2.19%) |
Oct 27, 2017 | 15.95 | 16.15 | 15.45 | 15.95 | 41,768 | +0.05(+0.31%) |
Oct 26, 2017 | 16.25 | 16.25 | 15.65 | 15.90 | 42,189 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 16.20 | 14.90 | 16.00 | 51,536 | +0.50(+3.23%) |
Oct 24, 2017 | 15.05 | 15.65 | 14.80 | 15.50 | 38,961 | +0.60(+4.03%) |
Oct 23, 2017 | 15.70 | 15.70 | 14.85 | 14.90 | 27,145 | -0.75(-4.79%) |
Oct 20, 2017 | 15.30 | 15.70 | 15.20 | 15.65 | 29,857 | +0.65(+4.33%) |
Oct 19, 2017 | 15.00 | 15.25 | 14.60 | 15.00 | 30,044 | -0.20(-1.32%) |
Oct 18, 2017 | 15.80 | 15.98 | 14.90 | 15.20 | 45,723 | -0.55(-3.49%) |
Oct 17, 2017 | 16.55 | 16.60 | 15.55 | 15.75 | 59,770 | -0.80(-4.83%) |
Oct 16, 2017 | 16.35 | 16.75 | 16.04 | 16.55 | 35,098 | +0.30(+1.85%) |
Oct 13, 2017 | 17.75 | 17.75 | 14.65 | 16.25 | 135,762 | -1.50(-8.45%) |
Oct 12, 2017 | 17.80 | 18.25 | 17.40 | 17.75 | 89,553 | -0.10(-0.56%) |
Oct 11, 2017 | 16.50 | 18.80 | 16.39 | 17.85 | 171,311 | +1.60(+9.85%) |
Oct 10, 2017 | 15.25 | 16.25 | 15.25 | 16.25 | 58,450 | +1.10(+7.26%) |
Oct 09, 2017 | 14.80 | 15.47 | 14.80 | 15.15 | 32,731 | +0.30(+2.02%) |
Oct 06, 2017 | 14.40 | 15.03 | 14.40 | 14.85 | 29,058 | +0.20(+1.37%) |
Oct 05, 2017 | 14.55 | 14.75 | 14.25 | 14.65 | 23,902 | +0.10(+0.69%) |
Oct 04, 2017 | 14.70 | 15.05 | 14.50 | 14.55 | 18,021 | -0.15(-1.02%) |
Oct 03, 2017 | 14.10 | 14.85 | 14.10 | 14.70 | 58,162 | +0.60(+4.26%) |
Oct 02, 2017 | 14.00 | 14.70 | 13.95 | 14.10 | 41,132 | +0.15(+1.08%) |
Sep 29, 2017 | 14.40 | 14.45 | 13.75 | 13.95 | 77,710 | -0.50(-3.46%) |
Sep 28, 2017 | 15.00 | 15.65 | 14.40 | 14.45 | 102,251 | -0.65(-4.30%) |
Sep 27, 2017 | 13.30 | 15.15 | 13.30 | 15.10 | 84,379 | +1.80(+13.53%) |
Sep 26, 2017 | 13.30 | 13.50 | 13.20 | 13.30 | 24,604 | +0.00(+0.00%) |
Sep 25, 2017 | 13.25 | 13.55 | 13.10 | 13.30 | 30,651 | +0.05(+0.38%) |
Sep 22, 2017 | 13.60 | 13.90 | 13.10 | 13.25 | 36,712 | -0.30(-2.21%) |
Sep 21, 2017 | 13.60 | 13.70 | 13.30 | 13.55 | 31,708 | -0.10(-0.73%) |
Sep 20, 2017 | 12.85 | 13.75 | 12.85 | 13.65 | 55,420 | +0.80(+6.23%) |
Sep 19, 2017 | 12.75 | 12.95 | 12.40 | 12.85 | 47,518 | +0.15(+1.18%) |
Sep 18, 2017 | 13.55 | 13.78 | 12.55 | 12.70 | 93,209 | -0.80(-5.93%) |
Sep 15, 2017 | 13.65 | 13.85 | 13.30 | 13.50 | 62,025 | -0.05(-0.37%) |
Sep 14, 2017 | 13.10 | 13.60 | 12.90 | 13.55 | 51,900 | +0.35(+2.65%) |
Sep 13, 2017 | 13.35 | 13.90 | 13.10 | 13.20 | 57,479 | -0.10(-0.75%) |
Sep 12, 2017 | 12.80 | 13.43 | 12.60 | 13.30 | 55,533 | +0.55(+4.31%) |
Sep 11, 2017 | 12.95 | 13.25 | 12.50 | 12.75 | 46,555 | -0.10(-0.78%) |
Sep 08, 2017 | 12.55 | 12.95 | 12.55 | 12.85 | 34,928 | +0.25(+1.98%) |
Sep 07, 2017 | 12.65 | 12.72 | 12.35 | 12.60 | 37,393 | -0.05(-0.40%) |
Sep 06, 2017 | 12.55 | 12.80 | 12.50 | 12.65 | 48,819 | +0.20(+1.61%) |
Sep 05, 2017 | 12.75 | 12.90 | 12.10 | 12.45 | 44,635 | -0.35(-2.73%) |
Sep 01, 2017 | 12.90 | 12.95 | 12.40 | 12.80 | 45,395 | -0.10(-0.78%) |
Aug 31, 2017 | 12.65 | 13.20 | 12.65 | 12.90 | 49,728 | +0.30(+2.38%) |
Aug 30, 2017 | 12.45 | 12.75 | 12.20 | 12.60 | 66,313 | +0.10(+0.80%) |
Aug 29, 2017 | 12.35 | 12.65 | 11.88 | 12.50 | 57,954 | +0.05(+0.40%) |
Aug 28, 2017 | 12.40 | 12.55 | 12.25 | 12.45 | 57,159 | +0.10(+0.81%) |
Aug 25, 2017 | 13.35 | 14.15 | 12.20 | 12.35 | 134,522 | -1.00(-7.49%) |
Aug 24, 2017 | 12.80 | 13.90 | 12.27 | 13.35 | 139,064 | +0.65(+5.12%) |
Aug 23, 2017 | 13.65 | 13.65 | 12.45 | 12.70 | 103,798 | -1.00(-7.30%) |
Aug 22, 2017 | 13.40 | 13.80 | 13.30 | 13.70 | 51,846 | +0.40(+3.01%) |
Aug 21, 2017 | 13.45 | 13.55 | 13.05 | 13.30 | 75,473 | -0.15(-1.12%) |
Aug 18, 2017 | 13.60 | 13.82 | 13.40 | 13.45 | 70,414 | -0.25(-1.82%) |
Aug 17, 2017 | 13.95 | 14.20 | 13.55 | 13.70 | 59,198 | -0.30(-2.14%) |
Aug 16, 2017 | 14.35 | 14.45 | 13.75 | 14.00 | 55,161 | -0.25(-1.75%) |
Aug 15, 2017 | 14.95 | 14.95 | 13.95 | 14.25 | 68,439 | -0.65(-4.36%) |
Aug 14, 2017 | 14.10 | 14.95 | 14.00 | 14.90 | 89,184 | +0.75(+5.30%) |
Aug 11, 2017 | 13.95 | 14.22 | 13.40 | 14.15 | 116,314 | +0.15(+1.07%) |
Aug 10, 2017 | 16.20 | 16.20 | 13.60 | 14.00 | 200,189 | -2.40(-14.63%) |
Aug 09, 2017 | 16.55 | 16.60 | 16.15 | 16.40 | 38,759 | -0.15(-0.91%) |
Aug 08, 2017 | 16.15 | 16.70 | 16.05 | 16.55 | 84,120 | +0.35(+2.16%) |
Aug 07, 2017 | 16.65 | 16.85 | 16.07 | 16.20 | 84,670 | -0.60(-3.57%) |
Aug 04, 2017 | 16.95 | 17.20 | 16.65 | 16.80 | 44,225 | -0.10(-0.59%) |
Aug 03, 2017 | 16.65 | 16.95 | 16.15 | 16.90 | 73,657 | +0.40(+2.42%) |
Aug 02, 2017 | 17.10 | 17.35 | 16.35 | 16.50 | 65,163 | -0.55(-3.23%) |
Aug 01, 2017 | 17.30 | 17.50 | 16.95 | 17.05 | 65,387 | -0.30(-1.73%) |
Jul 31, 2017 | 16.90 | 17.80 | 16.70 | 17.35 | 127,561 | +0.50(+2.97%) |
Jul 28, 2017 | 16.25 | 16.95 | 15.78 | 16.85 | 102,624 | +0.55(+3.37%) |
Jul 27, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 125,989 | -0.70(-4.12%) |
Jul 26, 2017 | 16.75 | 17.30 | 16.65 | 17.00 | 152,782 | +0.30(+1.80%) |
Jul 25, 2017 | 18.45 | 18.70 | 16.65 | 16.70 | 232,671 | -1.60(-8.74%) |
Jul 24, 2017 | 17.40 | 18.50 | 17.40 | 18.30 | 167,683 | +0.85(+4.87%) |
Jul 21, 2017 | 17.75 | 17.75 | 17.09 | 17.45 | 90,702 | -0.20(-1.13%) |
Jul 20, 2017 | 17.20 | 18.20 | 17.00 | 17.65 | 136,128 | +0.30(+1.73%) |
Jul 19, 2017 | 16.60 | 17.40 | 16.15 | 17.35 | 241,573 | +0.85(+5.15%) |
Jul 18, 2017 | 19.60 | 19.60 | 16.02 | 16.50 | 516,538 | -3.30(-16.67%) |
Jul 17, 2017 | 19.70 | 21.12 | 19.30 | 19.80 | 227,499 | -0.25(-1.25%) |
Jul 14, 2017 | 18.93 | 21.45 | 18.25 | 20.05 | 557,876 | +0.85(+4.43%) |
Jul 13, 2017 | 27.35 | 27.35 | 18.25 | 19.20 | 1,387,359 | -8.15(-29.80%) |
Jul 12, 2017 | 27.35 | 27.80 | 26.40 | 27.35 | 378,392 | +0.90(+3.40%) |
Jul 11, 2017 | 24.90 | 27.21 | 24.90 | 26.45 | 415,251 | +1.75(+7.09%) |
Jul 10, 2017 | 23.20 | 25.10 | 22.75 | 24.70 | 262,269 | +1.70(+7.39%) |
Jul 07, 2017 | 21.85 | 23.45 | 21.75 | 23.00 | 157,958 | +1.30(+5.99%) |
Jul 06, 2017 | 21.70 | 22.05 | 21.21 | 21.70 | 95,739 | +0.00(+0.00%) |
Jul 05, 2017 | 21.30 | 21.90 | 20.80 | 21.70 | 169,181 | +0.45(+2.12%) |
Jul 03, 2017 | 20.80 | 21.40 | 20.55 | 21.25 | 41,490 | +0.95(+4.68%) |
Jun 30, 2017 | 21.30 | 21.40 | 20.20 | 20.30 | 95,991 | -0.90(-4.25%) |
Jun 29, 2017 | 21.70 | 21.90 | 20.60 | 21.20 | 166,553 | -0.35(-1.62%) |
Jun 28, 2017 | 21.00 | 21.65 | 20.75 | 21.55 | 169,914 | +0.65(+3.11%) |
Jun 27, 2017 | 21.25 | 21.25 | 20.75 | 20.90 | 79,926 | -0.25(-1.18%) |
Jun 26, 2017 | 20.55 | 21.65 | 20.55 | 21.15 | 173,268 | +0.70(+3.42%) |
Jun 23, 2017 | 20.10 | 20.70 | 19.60 | 20.45 | 660,047 | +0.35(+1.74%) |
Jun 22, 2017 | 19.85 | 20.10 | 19.41 | 20.10 | 57,765 | +0.00(+0.00%) |
Jun 21, 2017 | 20.30 | 20.42 | 19.85 | 20.10 | 41,156 | -0.15(-0.74%) |
Jun 20, 2017 | 20.00 | 20.35 | 19.55 | 20.25 | 45,785 | +0.20(+1.00%) |
Jun 19, 2017 | 20.70 | 20.80 | 19.20 | 20.05 | 122,054 | -0.30(-1.47%) |
Jun 16, 2017 | 20.25 | 20.40 | 20.00 | 20.35 | 67,234 | +0.35(+1.75%) |
Jun 15, 2017 | 19.65 | 20.57 | 19.65 | 20.00 | 108,155 | +0.35(+1.78%) |
Jun 14, 2017 | 19.65 | 19.76 | 19.45 | 19.65 | 64,345 | +0.00(+0.00%) |
Jun 13, 2017 | 19.55 | 19.75 | 19.41 | 19.65 | 58,431 | +0.05(+0.26%) |
Jun 12, 2017 | 19.60 | 19.60 | 18.85 | 19.60 | 76,748 | -0.20(-1.01%) |
Jun 09, 2017 | 19.35 | 19.80 | 19.10 | 19.80 | 125,538 | +0.45(+2.33%) |
Jun 08, 2017 | 18.90 | 19.40 | 18.65 | 19.35 | 67,641 | +0.45(+2.38%) |
Jun 07, 2017 | 18.20 | 19.00 | 17.85 | 18.90 | 54,167 | +0.95(+5.29%) |
Jun 06, 2017 | 17.75 | 18.65 | 17.62 | 17.95 | 83,219 | +0.00(+0.00%) |
Jun 05, 2017 | 18.90 | 19.00 | 17.54 | 17.95 | 113,420 | -1.05(-5.53%) |
Jun 02, 2017 | 19.30 | 19.35 | 18.73 | 19.00 | 78,527 | -0.10(-0.52%) |
Jun 01, 2017 | 19.15 | 19.20 | 18.60 | 19.10 | 64,051 | +0.10(+0.53%) |
May 31, 2017 | 17.55 | 19.00 | 17.50 | 19.00 | 96,012 | +1.45(+8.26%) |
May 30, 2017 | 17.05 | 17.70 | 16.90 | 17.55 | 42,433 | +0.50(+2.93%) |
May 26, 2017 | 17.10 | 17.20 | 16.75 | 17.05 | 23,968 | +0.00(+0.00%) |
May 25, 2017 | 16.90 | 17.30 | 16.65 | 17.05 | 34,500 | +0.05(+0.29%) |
May 24, 2017 | 17.00 | 17.35 | 16.65 | 17.00 | 29,512 | +0.10(+0.59%) |
May 23, 2017 | 17.30 | 17.40 | 16.35 | 16.90 | 33,022 | -0.30(-1.74%) |
May 22, 2017 | 17.25 | 17.62 | 16.80 | 17.20 | 74,399 | +0.10(+0.58%) |
May 19, 2017 | 16.95 | 17.50 | 16.76 | 17.10 | 98,615 | +0.25(+1.48%) |
May 18, 2017 | 15.70 | 16.95 | 15.70 | 16.85 | 104,815 | +1.10(+6.98%) |
May 17, 2017 | 15.95 | 15.95 | 15.45 | 15.75 | 46,102 | -0.20(-1.25%) |
May 16, 2017 | 15.40 | 16.20 | 15.36 | 15.95 | 66,629 | +0.55(+3.57%) |
May 15, 2017 | 14.90 | 15.45 | 14.90 | 15.40 | 75,590 | +0.40(+2.67%) |
May 12, 2017 | 15.15 | 15.15 | 14.95 | 15.00 | 26,079 | -0.15(-0.99%) |
May 11, 2017 | 14.95 | 15.40 | 14.85 | 15.15 | 49,601 | +0.15(+1.00%) |
May 10, 2017 | 15.00 | 15.15 | 14.90 | 15.00 | 37,473 | +0.00(+0.00%) |
May 09, 2017 | 14.15 | 15.15 | 14.15 | 15.00 | 43,917 | +0.80(+5.63%) |
May 08, 2017 | 13.95 | 15.10 | 13.95 | 14.20 | 39,072 | +0.15(+1.07%) |
May 05, 2017 | 13.90 | 14.05 | 13.36 | 14.05 | 35,428 | +0.15(+1.08%) |
May 04, 2017 | 13.95 | 14.00 | 13.68 | 13.90 | 28,937 | -0.10(-0.71%) |
May 03, 2017 | 13.85 | 14.10 | 13.85 | 14.00 | 36,248 | +0.00(+0.00%) |
May 02, 2017 | 13.75 | 14.00 | 13.75 | 14.00 | 57,653 | +0.10(+0.72%) |
May 01, 2017 | 13.35 | 13.95 | 11.95 | 13.90 | 104,355 | +0.25(+1.83%) |
Apr 28, 2017 | 13.80 | 13.80 | 13.30 | 13.65 | 24,581 | -0.10(-0.73%) |
Apr 27, 2017 | 13.75 | 13.85 | 13.65 | 13.75 | 23,939 | +0.00(+0.00%) |
Apr 26, 2017 | 13.80 | 13.80 | 13.50 | 13.75 | 18,146 | +0.10(+0.73%) |
Apr 25, 2017 | 13.70 | 13.90 | 13.30 | 13.65 | 23,103 | -0.05(-0.36%) |
Apr 24, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 37,118 | -0.10(-0.72%) |
Apr 21, 2017 | 13.60 | 13.90 | 13.25 | 13.80 | 32,808 | +0.20(+1.47%) |
Apr 20, 2017 | 13.90 | 13.95 | 13.30 | 13.60 | 45,999 | -0.30(-2.16%) |
Apr 19, 2017 | 13.88 | 14.03 | 13.65 | 13.90 | 85,810 | +0.00(+0.00%) |
Apr 18, 2017 | 13.90 | 14.00 | 13.50 | 13.90 | 30,882 | +0.00(+0.00%) |
Apr 17, 2017 | 13.85 | 14.10 | 13.65 | 13.90 | 63,480 | +0.10(+0.72%) |
Apr 13, 2017 | 13.75 | 13.83 | 13.31 | 13.80 | 35,084 | +0.15(+1.10%) |
Apr 12, 2017 | 13.45 | 13.70 | 13.32 | 13.65 | 54,437 | +0.50(+3.80%) |
Apr 11, 2017 | 12.45 | 13.20 | 12.45 | 13.15 | 40,334 | +0.65(+5.20%) |
Apr 10, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 24,504 | +0.55(+4.60%) |
Apr 07, 2017 | 12.25 | 12.45 | 11.60 | 11.95 | 21,617 | -0.45(-3.63%) |
Apr 06, 2017 | 11.50 | 12.40 | 11.50 | 12.40 | 14,582 | +0.90(+7.83%) |
Apr 05, 2017 | 12.00 | 12.15 | 11.00 | 11.50 | 20,760 | -0.40(-3.36%) |
Apr 04, 2017 | 12.25 | 12.40 | 11.88 | 11.90 | 20,100 | -0.25(-2.06%) |
Apr 03, 2017 | 11.90 | 12.45 | 11.85 | 12.15 | 50,575 | +0.40(+3.40%) |
Mar 31, 2017 | 11.65 | 11.85 | 11.56 | 11.75 | 14,808 | +0.15(+1.29%) |
Mar 30, 2017 | 11.40 | 11.80 | 11.35 | 11.60 | 14,659 | +0.20(+1.75%) |
Mar 29, 2017 | 11.20 | 11.65 | 10.90 | 11.40 | 14,196 | +0.20(+1.79%) |
Mar 28, 2017 | 10.95 | 11.30 | 10.60 | 11.20 | 25,294 | +0.10(+0.90%) |
Mar 27, 2017 | 11.15 | 11.40 | 10.31 | 11.10 | 14,328 | +0.00(+0.00%) |
Mar 24, 2017 | 11.30 | 11.65 | 10.85 | 11.10 | 19,343 | -0.05(-0.45%) |
Mar 23, 2017 | 11.40 | 11.65 | 11.15 | 11.15 | 12,627 | -0.30(-2.62%) |
Mar 22, 2017 | 11.45 | 11.70 | 10.91 | 11.45 | 16,481 | -0.10(-0.87%) |
Mar 21, 2017 | 11.75 | 11.90 | 11.40 | 11.55 | 19,664 | -0.15(-1.28%) |
Mar 20, 2017 | 11.45 | 11.95 | 11.45 | 11.70 | 35,753 | +0.50(+4.46%) |
Mar 17, 2017 | 10.90 | 11.20 | 10.86 | 11.20 | 12,498 | +0.30(+2.75%) |
Mar 16, 2017 | 11.25 | 11.40 | 10.36 | 10.90 | 29,633 | -0.35(-3.11%) |
Mar 15, 2017 | 11.45 | 11.60 | 11.06 | 11.25 | 15,511 | -0.30(-2.60%) |
Mar 14, 2017 | 11.90 | 11.90 | 11.30 | 11.55 | 68,620 | -0.20(-1.70%) |
Mar 13, 2017 | 11.60 | 11.80 | 11.45 | 11.75 | 25,821 | +0.30(+2.62%) |
Mar 10, 2017 | 11.45 | 11.65 | 11.02 | 11.45 | 52,743 | +0.25(+2.23%) |
Mar 09, 2017 | 10.55 | 11.30 | 10.54 | 11.20 | 36,977 | +0.70(+6.67%) |
Mar 08, 2017 | 10.35 | 10.60 | 10.35 | 10.50 | 21,197 | +0.00(+0.00%) |
Mar 07, 2017 | 10.10 | 10.72 | 10.10 | 10.50 | 47,760 | +0.50(+5.00%) |
Mar 06, 2017 | 9.450 | 10.05 | 9.450 | 10.00 | 46,422 | +0.55(+5.82%) |
Mar 03, 2017 | 9.400 | 9.550 | 9.300 | 9.450 | 7,740 | +0.10(+1.07%) |
Mar 02, 2017 | 9.500 | 9.500 | 9.319 | 9.350 | 5,442 | -0.25(-2.60%) |
Mar 01, 2017 | 9.050 | 9.600 | 9.050 | 9.600 | 4,298 | +0.50(+5.49%) |
Feb 28, 2017 | 9.450 | 9.550 | 9.000 | 9.100 | 22,534 | -0.25(-2.67%) |
Feb 27, 2017 | 8.700 | 9.431 | 8.700 | 9.350 | 24,229 | +0.80(+9.36%) |
Feb 24, 2017 | 8.400 | 8.550 | 8.318 | 8.550 | 10,675 | +0.25(+3.01%) |
Feb 23, 2017 | 8.200 | 8.350 | 8.200 | 8.300 | 5,975 | +0.20(+2.47%) |
Feb 22, 2017 | 8.050 | 8.250 | 7.982 | 8.100 | 10,631 | +0.10(+1.25%) |
Feb 21, 2017 | 7.950 | 8.050 | 7.933 | 8.000 | 2,212 | +0.10(+1.27%) |
Feb 17, 2017 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Feb 16, 2017 | 7.850 | 7.900 | 7.800 | 7.850 | 1,742 | +0.05(+0.64%) |
Feb 15, 2017 | 8.132 | 8.150 | 7.700 | 7.800 | 8,237 | -0.30(-3.70%) |
Feb 14, 2017 | 7.950 | 8.100 | 7.850 | 8.100 | 4,251 | +0.25(+3.18%) |
Feb 13, 2017 | 7.750 | 7.850 | 7.717 | 7.850 | 6,359 | +0.15(+1.95%) |
Feb 10, 2017 | 7.600 | 7.750 | 7.600 | 7.700 | 814 | +0.05(+0.65%) |
Feb 09, 2017 | 7.450 | 7.650 | 7.450 | 7.650 | 2,099 | +0.20(+2.68%) |
Feb 08, 2017 | 7.400 | 7.450 | 7.317 | 7.450 | 2,522 | +0.10(+1.36%) |
Feb 07, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 1,524 | +0.00(+0.00%) |
Feb 06, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 14,066 | +0.00(+0.00%) |
Feb 03, 2017 | 7.450 | 7.450 | 7.350 | 7.350 | 2,652 | -0.10(-1.34%) |
Feb 02, 2017 | 7.500 | 7.550 | 7.321 | 7.450 | 2,842 | -0.05(-0.67%) |