Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.20(+1.90%) | |
Mar 28, 2018 | 10.45 | 10.72 | 10.20 | 10.55 | 596,845 | +0.15(+1.44%) |
Mar 27, 2018 | 11.00 | 11.00 | 10.38 | 10.40 | 617,914 | -0.60(-5.45%) |
Mar 26, 2018 | 10.55 | 11.05 | 10.40 | 11.00 | 657,066 | +0.60(+5.77%) |
Mar 23, 2018 | 10.55 | 10.85 | 10.35 | 10.40 | 481,928 | -0.10(-0.95%) |
Mar 22, 2018 | 10.85 | 11.15 | 10.45 | 10.50 | 384,973 | -0.40(-3.67%) |
Mar 21, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 383,371 | -0.15(-1.36%) |
Mar 20, 2018 | 11.50 | 11.50 | 11.00 | 11.05 | 485,976 | -0.45(-3.91%) |
Mar 19, 2018 | 11.75 | 11.78 | 11.25 | 11.50 | 440,966 | -0.35(-2.95%) |
Mar 16, 2018 | 11.70 | 11.90 | 11.55 | 11.85 | 1,135,346 | +0.10(+0.85%) |
Mar 15, 2018 | 11.85 | 12.20 | 11.65 | 11.75 | 488,977 | -0.10(-0.84%) |
Mar 14, 2018 | 11.35 | 11.95 | 11.28 | 11.85 | 575,432 | +0.50(+4.41%) |
Mar 13, 2018 | 11.70 | 11.80 | 11.30 | 11.35 | 560,455 | -0.25(-2.16%) |
Mar 12, 2018 | 11.50 | 11.65 | 11.35 | 11.60 | 574,592 | +0.15(+1.31%) |
Mar 09, 2018 | 11.55 | 11.55 | 11.32 | 11.45 | 545,203 | +0.00(+0.00%) |
Mar 08, 2018 | 11.50 | 11.55 | 11.18 | 11.45 | 543,020 | -0.05(-0.43%) |
Mar 07, 2018 | 11.25 | 11.80 | 11.20 | 11.50 | 959,222 | +0.05(+0.44%) |
Mar 06, 2018 | 11.05 | 11.50 | 11.00 | 11.45 | 728,857 | +0.30(+2.69%) |
Mar 05, 2018 | 10.35 | 11.20 | 10.35 | 11.15 | 722,864 | +0.78(+7.47%) |
Mar 02, 2018 | 10.15 | 10.43 | 9.900 | 10.38 | 633,722 | +0.03(+0.24%) |
Mar 01, 2018 | 10.35 | 10.60 | 10.15 | 10.35 | 821,153 | -0.05(-0.48%) |
Feb 28, 2018 | 10.50 | 10.60 | 10.22 | 10.40 | 885,850 | +0.00(+0.00%) |
Feb 27, 2018 | 10.85 | 11.15 | 10.35 | 10.40 | 818,856 | -0.50(-4.59%) |
Feb 26, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 741,934 | -0.35(-3.11%) |
Feb 23, 2018 | 11.20 | 11.45 | 11.05 | 11.25 | 1,743,626 | +0.15(+1.35%) |
Feb 22, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 845,231 | -0.20(-1.77%) |
Feb 21, 2018 | 11.35 | 11.55 | 11.18 | 11.30 | 506,561 | -0.05(-0.44%) |
Feb 20, 2018 | 11.55 | 11.75 | 11.30 | 11.35 | 789,087 | -0.33(-2.78%) |
Feb 16, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.43(+3.78%) | |
Feb 15, 2018 | 12.45 | 12.85 | 10.95 | 11.25 | 3,677,585 | +0.45(+4.17%) |
Feb 14, 2018 | 10.40 | 10.85 | 10.15 | 10.80 | 1,666,861 | +0.30(+2.86%) |
Feb 13, 2018 | 9.700 | 10.55 | 9.600 | 10.50 | 2,593,577 | +0.80(+8.25%) |
Feb 12, 2018 | 9.950 | 9.950 | 9.300 | 9.700 | 617,380 | -0.20(-2.02%) |
Feb 09, 2018 | 10.40 | 10.62 | 9.350 | 9.900 | 1,085,705 | -0.70(-6.60%) |
Feb 08, 2018 | 11.00 | 10.60 | 10.60 | 1,142,331 | -0.40(-3.64%) | |
Feb 07, 2018 | 10.65 | 11.00 | 10.45 | 11.00 | 1,867,672 | +0.20(+1.85%) |
Feb 06, 2018 | 8.700 | 10.95 | 8.700 | 10.80 | 2,741,338 | +1.78(+19.67%) |
Feb 05, 2018 | 8.450 | 9.200 | 8.450 | 9.025 | 1,424,810 | +0.53(+6.18%) |
Feb 02, 2018 | 8.600 | 8.725 | 8.450 | 8.500 | 1,141,708 | -0.25(-2.86%) |
Feb 01, 2018 | 8.700 | 8.950 | 8.700 | 8.750 | 795,120 | -0.05(-0.57%) |
Jan 31, 2018 | 9.050 | 9.050 | 8.750 | 8.800 | 794,598 | -0.20(-2.22%) |
Jan 30, 2018 | 9.450 | 9.600 | 9.000 | 9.000 | 854,902 | -0.65(-6.74%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.525 | 9.650 | 666,502 | -0.10(-1.03%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 748,611 | +0.05(+0.52%) |
Jan 25, 2018 | 9.700 | 9.800 | 9.525 | 9.700 | 634,085 | +0.05(+0.52%) |
Jan 24, 2018 | 9.800 | 9.900 | 9.650 | 9.650 | 1,117,409 | -0.15(-1.53%) |
Jan 23, 2018 | 10.20 | 10.55 | 9.750 | 9.800 | 1,010,382 | -0.45(-4.39%) |
Jan 22, 2018 | 9.600 | 10.25 | 9.500 | 10.25 | 668,868 | +0.70(+7.33%) |
Jan 19, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 617,993 | -0.05(-0.52%) |
Jan 18, 2018 | 9.650 | 9.750 | 9.450 | 9.600 | 539,839 | -0.10(-1.03%) |
Jan 17, 2018 | 9.800 | 9.950 | 9.500 | 9.700 | 578,508 | -0.05(-0.51%) |
Jan 16, 2018 | 10.20 | 10.40 | 9.750 | 9.750 | 693,271 | -0.35(-3.47%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.45(+4.66%) | |
Jan 11, 2018 | 9.350 | 9.750 | 9.250 | 9.650 | 641,966 | +0.35(+3.76%) |
Jan 10, 2018 | 9.300 | 717,885 | +0.05(+0.54%) | |||
Jan 09, 2018 | 9.400 | 9.500 | 9.200 | 9.250 | 742,792 | -0.10(-1.07%) |
Jan 08, 2018 | 9.450 | 9.500 | 9.250 | 9.350 | 793,316 | -0.05(-0.53%) |
Jan 05, 2018 | 9.500 | 9.600 | 9.350 | 9.400 | 398,324 | +0.00(+0.00%) |
Jan 04, 2018 | 9.600 | 9.650 | 9.275 | 9.400 | 747,140 | -0.15(-1.57%) |
Jan 03, 2018 | 9.500 | 9.700 | 9.350 | 9.550 | 471,280 | +0.10(+1.06%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.300 | 9.450 | 392,685 | +0.02(+0.27%) |
Dec 29, 2017 | 9.425 | 9.425 | 9.425 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 9.400 | 9.450 | 9.250 | 9.400 | 313,849 | +0.00(+0.00%) |
Dec 27, 2017 | 9.400 | 9.450 | 9.300 | 9.400 | 517,746 | -0.05(-0.53%) |
Dec 26, 2017 | 9.400 | 9.500 | 9.300 | 9.450 | 438,117 | +0.05(+0.53%) |
Dec 22, 2017 | 9.500 | 9.500 | 9.300 | 9.400 | 420,936 | -0.10(-1.05%) |
Dec 21, 2017 | 9.450 | 9.600 | 9.450 | 9.500 | 295,037 | +0.05(+0.53%) |
Dec 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 412,772 | -0.10(-1.05%) |
Dec 19, 2017 | 9.850 | 9.850 | 9.400 | 9.550 | 533,175 | -0.30(-3.05%) |
Dec 18, 2017 | 9.800 | 9.850 | 9.550 | 9.850 | 989,373 | +0.20(+2.07%) |
Dec 15, 2017 | 9.350 | 9.700 | 9.250 | 9.650 | 1,733,313 | +0.30(+3.21%) |
Dec 14, 2017 | 9.450 | 9.450 | 9.200 | 9.350 | 664,863 | -0.05(-0.53%) |
Dec 13, 2017 | 9.550 | 9.650 | 9.400 | 9.400 | 774,576 | -0.12(-1.31%) |
Dec 12, 2017 | 9.650 | 9.750 | 9.500 | 9.525 | 457,813 | -0.12(-1.30%) |
Dec 11, 2017 | 9.350 | 9.650 | 9.300 | 9.650 | 784,258 | +0.35(+3.76%) |
Dec 08, 2017 | 9.350 | 9.500 | 9.225 | 9.300 | 582,076 | +0.00(+0.00%) |
Dec 07, 2017 | 9.300 | 9.350 | 9.150 | 9.300 | 1,437,696 | +0.05(+0.54%) |
Dec 06, 2017 | 9.250 | 9.380 | 9.200 | 9.250 | 1,428,853 | -0.05(-0.54%) |
Dec 05, 2017 | 9.400 | 9.475 | 9.250 | 9.300 | 1,003,347 | -0.15(-1.59%) |
Dec 04, 2017 | 9.350 | 9.800 | 9.300 | 9.450 | 1,436,946 | +0.15(+1.61%) |
Dec 01, 2017 | 9.400 | 9.400 | 9.150 | 9.300 | 1,938,872 | -0.05(-0.53%) |
Nov 30, 2017 | 9.450 | 9.550 | 9.100 | 9.350 | 2,035,510 | +0.00(+0.00%) |
Nov 29, 2017 | 9.550 | 9.700 | 9.250 | 9.350 | 1,070,893 | -0.20(-2.09%) |
Nov 28, 2017 | 9.300 | 9.600 | 9.150 | 9.550 | 873,839 | +0.35(+3.80%) |
Nov 27, 2017 | 9.300 | 9.800 | 9.200 | 9.200 | 1,582,676 | -0.05(-0.54%) |
Nov 24, 2017 | 9.250 | 9.425 | 9.100 | 9.250 | 373,045 | -0.05(-0.54%) |
Nov 22, 2017 | 8.900 | 9.450 | 8.750 | 9.300 | 616,483 | +0.45(+5.08%) |
Nov 21, 2017 | 8.300 | 8.950 | 8.275 | 8.850 | 1,422,948 | +0.60(+7.27%) |
Nov 20, 2017 | 8.450 | 8.500 | 8.150 | 8.250 | 1,955,892 | -0.10(-1.20%) |
Nov 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 1,252,412 | +0.00(+0.00%) |
Nov 16, 2017 | 8.400 | 8.550 | 8.200 | 8.350 | 722,686 | -0.05(-0.60%) |
Nov 15, 2017 | 8.150 | 8.450 | 7.900 | 8.400 | 691,600 | +0.20(+2.44%) |
Nov 14, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 1,038,891 | -0.30(-3.53%) |
Nov 13, 2017 | 8.550 | 8.700 | 8.400 | 8.500 | 924,977 | -0.05(-0.58%) |
Nov 10, 2017 | 8.700 | 8.850 | 8.550 | 8.550 | 610,232 | -0.20(-2.29%) |
Nov 09, 2017 | 8.700 | 8.925 | 8.550 | 8.750 | 782,443 | +0.07(+0.86%) |
Nov 08, 2017 | 8.450 | 8.875 | 7.950 | 8.675 | 2,398,242 | +0.18(+2.06%) |
Nov 07, 2017 | 9.800 | 9.800 | 8.450 | 8.500 | 2,336,616 | -3.00(-26.09%) |
Nov 06, 2017 | 11.15 | 11.53 | 11.05 | 11.50 | 1,011,390 | +0.30(+2.68%) |
Nov 03, 2017 | 11.20 | 11.25 | 10.95 | 11.20 | 478,868 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 854,364 | +0.45(+4.19%) |
Nov 01, 2017 | 10.90 | 11.00 | 10.75 | 10.75 | 830,566 | -0.05(-0.46%) |
Oct 31, 2017 | 10.85 | 11.15 | 10.45 | 10.80 | 1,473,084 | +0.05(+0.47%) |
Oct 30, 2017 | 10.70 | 10.88 | 10.57 | 10.75 | 669,598 | +0.00(+0.00%) |
Oct 27, 2017 | 10.90 | 11.00 | 10.43 | 10.75 | 793,451 | -0.45(-4.02%) |
Oct 26, 2017 | 10.95 | 11.25 | 10.90 | 11.20 | 359,343 | +0.20(+1.82%) |
Oct 25, 2017 | 11.40 | 11.40 | 10.90 | 11.00 | 438,791 | -0.50(-4.35%) |
Oct 24, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 643,642 | -0.20(-1.71%) |
Oct 23, 2017 | 11.95 | 12.10 | 11.65 | 11.70 | 367,220 | -0.15(-1.27%) |
Oct 20, 2017 | 11.95 | 12.00 | 11.85 | 11.85 | 350,470 | -0.05(-0.42%) |
Oct 19, 2017 | 11.80 | 12.10 | 11.70 | 11.90 | 567,951 | +0.05(+0.42%) |
Oct 18, 2017 | 12.25 | 12.25 | 11.82 | 11.85 | 616,366 | -0.30(-2.47%) |
Oct 17, 2017 | 11.95 | 12.20 | 11.80 | 12.15 | 408,382 | +0.25(+2.10%) |
Oct 16, 2017 | 11.80 | 12.00 | 11.57 | 11.90 | 457,575 | +0.15(+1.28%) |
Oct 13, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 425,947 | +0.00(+0.00%) |
Oct 12, 2017 | 12.20 | 12.25 | 11.70 | 11.75 | 1,419,674 | -0.45(-3.69%) |
Oct 11, 2017 | 12.65 | 12.88 | 12.20 | 12.20 | 869,656 | -0.40(-3.17%) |
Oct 10, 2017 | 13.10 | 13.10 | 12.60 | 12.60 | 554,498 | -0.35(-2.70%) |
Oct 09, 2017 | 12.80 | 13.05 | 12.78 | 12.95 | 557,122 | +0.10(+0.78%) |
Oct 06, 2017 | 13.50 | 13.65 | 12.75 | 12.85 | 503,286 | -0.70(-5.17%) |
Oct 05, 2017 | 13.60 | 13.75 | 13.30 | 13.55 | 422,812 | +0.05(+0.37%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.00 | 13.50 | 575,580 | +0.40(+3.05%) |
Oct 03, 2017 | 12.70 | 13.10 | 12.53 | 13.10 | 682,569 | +0.35(+2.75%) |
Oct 02, 2017 | 12.40 | 13.00 | 12.30 | 12.75 | 603,161 | +0.40(+3.24%) |
Sep 29, 2017 | 12.50 | 12.70 | 12.35 | 12.35 | 554,480 | -0.10(-0.80%) |
Sep 28, 2017 | 12.90 | 13.10 | 12.45 | 12.45 | 675,183 | -0.60(-4.60%) |
Sep 27, 2017 | 12.65 | 13.10 | 12.53 | 13.05 | 729,239 | +0.48(+3.78%) |
Sep 26, 2017 | 12.75 | 12.97 | 12.45 | 12.57 | 644,747 | -0.08(-0.59%) |
Sep 25, 2017 | 13.95 | 13.95 | 12.30 | 12.65 | 779,877 | -1.40(-9.96%) |
Sep 22, 2017 | 13.95 | 14.15 | 13.95 | 14.05 | 307,766 | +0.15(+1.08%) |
Sep 21, 2017 | 13.75 | 14.10 | 13.70 | 13.90 | 343,342 | +0.10(+0.72%) |
Sep 20, 2017 | 13.65 | 13.85 | 13.45 | 13.80 | 328,200 | +0.20(+1.47%) |
Sep 19, 2017 | 13.65 | 13.80 | 13.50 | 13.60 | 589,662 | -0.05(-0.37%) |
Sep 18, 2017 | 13.88 | 14.15 | 13.50 | 13.65 | 574,528 | -0.15(-1.09%) |
Sep 15, 2017 | 13.40 | 13.85 | 13.25 | 13.80 | 1,985,391 | +0.45(+3.37%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.35 | 13.35 | 652,166 | -0.65(-4.64%) |
Sep 13, 2017 | 13.90 | 14.00 | 13.62 | 14.00 | 714,147 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 14.05 | 13.80 | 13.85 | 671,583 | +0.05(+0.36%) |
Sep 11, 2017 | 14.20 | 14.30 | 13.78 | 13.80 | 600,556 | -0.30(-2.13%) |
Sep 08, 2017 | 14.35 | 14.38 | 13.93 | 14.10 | 554,052 | -0.25(-1.74%) |
Sep 07, 2017 | 13.90 | 14.55 | 13.80 | 14.35 | 1,238,341 | +0.45(+3.24%) |
Sep 06, 2017 | 13.85 | 14.00 | 13.25 | 13.90 | 780,417 | -0.10(-0.71%) |
Sep 05, 2017 | 14.12 | 13.45 | 14.00 | 731,667 | +0.55(+4.09%) | |
Sep 01, 2017 | 13.40 | 13.55 | 13.35 | 13.45 | 570,220 | +0.10(+0.75%) |
Aug 31, 2017 | 13.35 | 13.57 | 13.25 | 13.35 | 752,425 | +0.15(+1.14%) |
Aug 30, 2017 | 12.95 | 13.45 | 12.75 | 13.20 | 591,223 | +0.30(+2.33%) |
Aug 29, 2017 | 12.75 | 13.03 | 12.65 | 12.90 | 420,899 | -0.15(-1.15%) |
Aug 28, 2017 | 13.00 | 13.15 | 12.72 | 13.05 | 509,639 | +0.10(+0.77%) |
Aug 25, 2017 | 13.35 | 12.78 | 12.95 | 1,016,287 | -0.60(-4.43%) | |
Aug 24, 2017 | 12.80 | 13.60 | 12.80 | 13.55 | 1,058,144 | +0.85(+6.69%) |
Aug 23, 2017 | 12.40 | 12.80 | 12.30 | 12.70 | 856,394 | +0.30(+2.42%) |
Aug 22, 2017 | 12.20 | 12.53 | 12.15 | 12.40 | 535,826 | +0.25(+2.06%) |
Aug 21, 2017 | 11.70 | 12.20 | 11.70 | 12.15 | 636,734 | +0.40(+3.40%) |
Aug 18, 2017 | 11.55 | 11.88 | 11.50 | 11.75 | 447,497 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 12.10 | 11.55 | 11.60 | 662,503 | -0.40(-3.33%) |
Aug 16, 2017 | 12.30 | 12.60 | 11.95 | 12.00 | 426,730 | -0.30(-2.44%) |
Aug 15, 2017 | 12.60 | 12.60 | 12.25 | 12.30 | 478,095 | -0.30(-2.38%) |
Aug 14, 2017 | 12.85 | 12.85 | 12.55 | 12.60 | 695,544 | -0.15(-1.18%) |
Aug 11, 2017 | 12.00 | 12.80 | 11.85 | 12.75 | 978,823 | +0.85(+7.14%) |
Aug 10, 2017 | 12.00 | 12.55 | 11.80 | 11.90 | 1,005,400 | -0.20(-1.65%) |
Aug 09, 2017 | 10.95 | 12.15 | 10.05 | 12.10 | 2,241,658 | +0.60(+5.22%) |
Aug 08, 2017 | 11.70 | 11.80 | 11.40 | 11.50 | 935,657 | -0.20(-1.71%) |
Aug 07, 2017 | 11.60 | 11.90 | 11.45 | 11.70 | 901,622 | +0.05(+0.43%) |
Aug 04, 2017 | 11.70 | 10.97 | 11.65 | 2,349,960 | +0.70(+6.39%) | |
Aug 03, 2017 | 11.10 | 11.28 | 10.85 | 10.95 | 2,571,988 | -0.20(-1.79%) |
Aug 02, 2017 | 11.20 | 11.25 | 10.95 | 11.15 | 1,457,957 | -0.10(-0.89%) |
Aug 01, 2017 | 11.85 | 11.85 | 11.15 | 11.25 | 937,669 | -0.50(-4.26%) |
Jul 31, 2017 | 12.15 | 12.15 | 11.65 | 11.75 | 690,514 | -0.40(-3.29%) |
Jul 28, 2017 | 11.70 | 12.25 | 11.70 | 12.15 | 589,743 | +0.30(+2.53%) |
Jul 27, 2017 | 12.10 | 12.15 | 11.75 | 11.85 | 969,697 | -0.20(-1.66%) |
Jul 26, 2017 | 11.90 | 12.25 | 11.80 | 12.05 | 390,856 | +0.15(+1.26%) |
Jul 25, 2017 | 11.45 | 11.95 | 11.32 | 11.90 | 482,803 | +0.55(+4.85%) |
Jul 24, 2017 | 11.45 | 11.50 | 11.28 | 11.35 | 352,533 | -0.10(-0.87%) |
Jul 21, 2017 | 11.80 | 11.80 | 11.28 | 11.45 | 447,471 | -0.25(-2.14%) |
Jul 20, 2017 | 12.10 | 12.20 | 11.65 | 11.70 | 388,843 | -0.40(-3.31%) |
Jul 19, 2017 | 11.65 | 12.25 | 11.65 | 12.10 | 640,385 | +0.55(+4.76%) |
Jul 18, 2017 | 11.55 | 11.70 | 11.53 | 11.55 | 314,906 | +0.00(+0.00%) |
Jul 17, 2017 | 11.60 | 11.78 | 11.40 | 11.55 | 352,407 | -0.05(-0.43%) |
Jul 14, 2017 | 11.50 | 11.68 | 11.38 | 11.60 | 334,576 | +0.05(+0.43%) |
Jul 13, 2017 | 11.30 | 11.57 | 11.25 | 11.55 | 472,857 | +0.30(+2.67%) |
Jul 12, 2017 | 11.00 | 11.40 | 10.95 | 11.25 | 471,079 | +0.40(+3.69%) |
Jul 11, 2017 | 10.95 | 11.05 | 10.75 | 10.85 | 298,973 | -0.05(-0.46%) |
Jul 10, 2017 | 10.95 | 11.05 | 10.80 | 10.90 | 429,783 | -0.15(-1.36%) |
Jul 07, 2017 | 11.00 | 11.25 | 10.95 | 11.05 | 288,961 | +0.05(+0.45%) |
Jul 06, 2017 | 11.43 | 10.97 | 11.00 | 620,036 | -0.45(-3.93%) | |
Jul 05, 2017 | 11.60 | 11.60 | 11.30 | 11.45 | 457,917 | -0.25(-2.14%) |
Jul 03, 2017 | 11.60 | 11.80 | 11.50 | 11.70 | 262,135 | +0.10(+0.86%) |
Jun 30, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 492,743 | +0.05(+0.43%) |
Jun 29, 2017 | 11.70 | 11.85 | 11.32 | 11.55 | 475,322 | -0.15(-1.28%) |
Jun 28, 2017 | 11.20 | 12.00 | 11.20 | 11.70 | 1,012,902 | +0.65(+5.88%) |
Jun 27, 2017 | 11.15 | 11.45 | 11.00 | 11.05 | 393,521 | -0.20(-1.78%) |
Jun 26, 2017 | 11.35 | 11.49 | 11.18 | 11.25 | 450,221 | +0.00(+0.00%) |
Jun 23, 2017 | 11.35 | 11.25 | 3,482,657 | +0.35(+3.21%) | ||
Jun 22, 2017 | 10.75 | 11.00 | 10.68 | 10.90 | 461,272 | +0.20(+1.87%) |
Jun 21, 2017 | 10.75 | 10.85 | 10.55 | 10.70 | 420,415 | -0.05(-0.47%) |
Jun 20, 2017 | 10.75 | 11.03 | 10.65 | 10.75 | 495,464 | -0.05(-0.46%) |
Jun 19, 2017 | 11.45 | 11.50 | 10.70 | 10.80 | 810,866 | -0.65(-5.68%) |
Jun 16, 2017 | 11.25 | 11.45 | 11.25 | 11.45 | 949,532 | +0.00(+0.00%) |
Jun 15, 2017 | 11.50 | 11.50 | 11.25 | 11.45 | 400,577 | -0.20(-1.72%) |
Jun 14, 2017 | 11.70 | 11.95 | 11.62 | 11.65 | 431,693 | +0.00(+0.00%) |
Jun 13, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 376,169 | +0.25(+2.19%) |
Jun 12, 2017 | 11.20 | 11.57 | 11.10 | 11.40 | 469,788 | +0.20(+1.79%) |
Jun 09, 2017 | 11.30 | 11.50 | 11.10 | 11.20 | 684,921 | -0.10(-0.88%) |
Jun 08, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 419,787 | +0.00(+0.00%) |
Jun 07, 2017 | 11.65 | 11.70 | 11.10 | 11.30 | 706,365 | -0.35(-3.00%) |
Jun 06, 2017 | 11.95 | 12.00 | 11.60 | 11.65 | 629,793 | -0.40(-3.32%) |
Jun 05, 2017 | 12.15 | 12.15 | 11.95 | 12.05 | 461,737 | -0.10(-0.82%) |
Jun 02, 2017 | 12.50 | 12.50 | 11.95 | 12.15 | 584,258 | -0.30(-2.41%) |
Jun 01, 2017 | 11.95 | 12.50 | 11.90 | 12.45 | 792,341 | +0.60(+5.06%) |
May 31, 2017 | 11.95 | 12.00 | 11.70 | 11.85 | 621,984 | -0.05(-0.42%) |
May 30, 2017 | 12.10 | 12.20 | 11.85 | 11.90 | 503,778 | -0.20(-1.65%) |
May 26, 2017 | 12.00 | 12.25 | 11.65 | 12.10 | 1,618,576 | -0.20(-1.63%) |
May 25, 2017 | 12.70 | 12.75 | 12.20 | 12.30 | 554,941 | -0.35(-2.77%) |
May 24, 2017 | 12.55 | 12.65 | 12.30 | 12.65 | 595,166 | +0.05(+0.40%) |
May 23, 2017 | 13.55 | 13.55 | 12.60 | 12.60 | 1,145,853 | -0.90(-6.67%) |
May 22, 2017 | 13.85 | 14.00 | 13.40 | 13.50 | 703,108 | -0.35(-2.53%) |
May 19, 2017 | 14.05 | 14.05 | 13.75 | 13.85 | 391,200 | -0.20(-1.42%) |
May 18, 2017 | 13.80 | 14.15 | 13.72 | 14.05 | 1,064,155 | +0.20(+1.44%) |
May 17, 2017 | 14.35 | 14.50 | 13.68 | 13.85 | 1,291,820 | -0.75(-5.14%) |
May 16, 2017 | 14.80 | 14.85 | 14.50 | 14.60 | 674,907 | -0.15(-1.02%) |
May 15, 2017 | 14.55 | 14.90 | 14.55 | 14.75 | 653,488 | +0.15(+1.03%) |
May 12, 2017 | 14.35 | 14.80 | 14.35 | 14.60 | 525,841 | +0.25(+1.74%) |
May 11, 2017 | 15.30 | 15.30 | 14.30 | 14.35 | 1,104,163 | -1.05(-6.82%) |
May 10, 2017 | 16.10 | 16.95 | 14.97 | 15.40 | 1,696,219 | +0.15(+0.98%) |
May 09, 2017 | 15.20 | 15.70 | 15.15 | 15.25 | 842,874 | +0.10(+0.66%) |
May 08, 2017 | 14.85 | 15.30 | 14.85 | 15.15 | 1,037,906 | +0.30(+2.02%) |
May 05, 2017 | 14.85 | 15.03 | 14.75 | 14.85 | 601,451 | +0.00(+0.00%) |
May 04, 2017 | 14.65 | 14.90 | 14.60 | 14.85 | 728,689 | +0.25(+1.71%) |
May 03, 2017 | 15.05 | 15.05 | 14.55 | 14.60 | 579,208 | -0.50(-3.31%) |
May 02, 2017 | 14.80 | 15.15 | 14.60 | 15.10 | 946,002 | +0.35(+2.37%) |
May 01, 2017 | 14.80 | 14.95 | 14.65 | 14.75 | 774,968 | +0.05(+0.34%) |
Apr 28, 2017 | 14.80 | 14.80 | 14.28 | 14.70 | 609,906 | -0.05(-0.34%) |
Apr 27, 2017 | 14.65 | 14.90 | 14.50 | 14.75 | 689,240 | +0.15(+1.03%) |
Apr 26, 2017 | 14.25 | 14.75 | 14.25 | 14.60 | 602,018 | +0.35(+2.46%) |
Apr 25, 2017 | 14.20 | 14.40 | 13.95 | 14.25 | 565,935 | +0.15(+1.06%) |
Apr 24, 2017 | 14.05 | 14.25 | 13.85 | 14.10 | 748,765 | +0.35(+2.55%) |
Apr 21, 2017 | 13.85 | 13.95 | 13.70 | 13.75 | 518,650 | -0.05(-0.36%) |
Apr 20, 2017 | 13.65 | 14.00 | 13.60 | 13.80 | 662,249 | +0.30(+2.22%) |
Apr 19, 2017 | 13.50 | 13.85 | 13.43 | 13.50 | 610,873 | +0.10(+0.75%) |
Apr 18, 2017 | 13.25 | 13.45 | 13.05 | 13.40 | 570,989 | +0.05(+0.37%) |
Apr 17, 2017 | 13.20 | 13.40 | 12.95 | 13.35 | 433,828 | +0.20(+1.52%) |
Apr 13, 2017 | 13.20 | 13.35 | 13.05 | 13.15 | 736,781 | -0.05(-0.38%) |
Apr 12, 2017 | 13.30 | 13.53 | 13.15 | 13.20 | 805,271 | -0.10(-0.75%) |
Apr 11, 2017 | 13.85 | 13.95 | 13.25 | 13.30 | 970,899 | -0.60(-4.32%) |
Apr 10, 2017 | 13.80 | 14.00 | 13.78 | 13.90 | 700,651 | +0.15(+1.09%) |
Apr 07, 2017 | 13.65 | 13.85 | 13.65 | 13.75 | 926,491 | +0.00(+0.00%) |
Apr 06, 2017 | 13.45 | 13.80 | 13.40 | 13.75 | 662,439 | +0.35(+2.61%) |
Apr 05, 2017 | 13.45 | 13.60 | 13.30 | 13.40 | 998,587 | +0.05(+0.37%) |
Apr 04, 2017 | 13.75 | 13.80 | 13.30 | 13.35 | 602,743 | -0.45(-3.26%) |