Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.20 | 10.45 | 10.20 | 10.25 | 37,029 | +0.00(+0.00%) |
Jun 28, 2018 | 10.45 | 10.65 | 10.15 | 10.25 | 48,299 | -0.30(-2.84%) |
Jun 27, 2018 | 10.50 | 10.85 | 10.38 | 10.55 | 67,922 | +0.05(+0.48%) |
Jun 26, 2018 | 10.45 | 10.55 | 10.15 | 10.50 | 77,221 | +0.00(+0.00%) |
Jun 25, 2018 | 10.05 | 10.65 | 9.900 | 10.50 | 56,668 | +0.45(+4.48%) |
Jun 22, 2018 | 9.850 | 10.30 | 9.700 | 10.05 | 743,729 | +0.30(+3.08%) |
Jun 21, 2018 | 9.650 | 9.850 | 9.650 | 9.750 | 37,577 | +0.10(+1.04%) |
Jun 20, 2018 | 10.15 | 10.25 | 9.550 | 9.650 | 45,733 | -0.50(-4.93%) |
Jun 19, 2018 | 9.600 | 10.25 | 9.450 | 10.15 | 71,142 | +0.50(+5.18%) |
Jun 18, 2018 | 9.600 | 9.750 | 9.350 | 9.650 | 25,948 | +0.05(+0.52%) |
Jun 15, 2018 | 9.750 | 9.450 | 9.600 | 30,413 | -0.15(-1.54%) | |
Jun 14, 2018 | 10.40 | 10.45 | 9.600 | 9.750 | 23,171 | -0.65(-6.25%) |
Jun 13, 2018 | 10.20 | 10.45 | 9.950 | 10.40 | 19,753 | +0.30(+2.97%) |
Jun 12, 2018 | 10.35 | 10.47 | 10.00 | 10.10 | 41,524 | -0.20(-1.94%) |
Jun 11, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 21,314 | +0.25(+2.49%) |
Jun 08, 2018 | 10.00 | 10.20 | 10.00 | 10.05 | 19,543 | +0.05(+0.50%) |
Jun 07, 2018 | 10.00 | 10.25 | 10.00 | 10.00 | 17,717 | +0.00(+0.00%) |
Jun 06, 2018 | 10.10 | 10.00 | 23,791 | +0.25(+2.56%) | ||
Jun 05, 2018 | 9.650 | 9.900 | 9.600 | 9.750 | 30,349 | +0.10(+1.04%) |
Jun 04, 2018 | 10.35 | 10.48 | 9.600 | 9.650 | 35,127 | -0.70(-6.76%) |
Jun 01, 2018 | 10.90 | 10.90 | 9.800 | 10.35 | 43,432 | -0.55(-5.05%) |
May 31, 2018 | 9.900 | 11.10 | 9.900 | 10.90 | 51,292 | +1.20(+12.37%) |
May 30, 2018 | 9.950 | 10.00 | 9.600 | 9.700 | 24,220 | -0.20(-2.02%) |
May 29, 2018 | 9.650 | 10.20 | 9.630 | 9.900 | 34,753 | +0.10(+1.02%) |
May 25, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.60(+6.52%) | |
May 24, 2018 | 9.800 | 9.800 | 8.800 | 9.200 | 47,977 | -0.55(-5.64%) |
May 23, 2018 | 9.850 | 10.00 | 9.600 | 9.750 | 28,392 | -0.25(-2.50%) |
May 22, 2018 | 9.600 | 10.10 | 9.450 | 10.00 | 28,095 | +0.45(+4.71%) |
May 21, 2018 | 9.724 | 9.850 | 9.450 | 9.550 | 26,775 | -0.10(-1.04%) |
May 18, 2018 | 9.750 | 9.750 | 9.600 | 9.650 | 28,240 | -0.05(-0.52%) |
May 17, 2018 | 9.950 | 10.20 | 9.600 | 9.700 | 19,847 | -0.20(-2.02%) |
May 16, 2018 | 9.350 | 10.05 | 9.250 | 9.900 | 36,570 | +0.55(+5.88%) |
May 15, 2018 | 9.950 | 9.950 | 9.300 | 9.350 | 37,751 | -0.60(-6.03%) |
May 14, 2018 | 10.13 | 10.45 | 9.900 | 9.950 | 45,039 | -0.10(-1.00%) |
May 11, 2018 | 10.00 | 10.05 | 9.950 | 10.05 | 21,071 | +0.10(+1.01%) |
May 10, 2018 | 9.850 | 10.60 | 9.800 | 9.950 | 64,110 | +0.25(+2.58%) |
May 09, 2018 | 9.700 | 9.750 | 9.550 | 9.700 | 21,358 | +0.10(+1.04%) |
May 08, 2018 | 9.550 | 9.950 | 9.450 | 9.600 | 17,863 | +0.05(+0.52%) |
May 07, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 15,358 | +0.20(+2.14%) |
May 04, 2018 | 9.200 | 9.600 | 9.200 | 9.350 | 58,550 | +0.15(+1.63%) |
May 03, 2018 | 9.750 | 9.750 | 9.150 | 9.200 | 31,911 | -0.60(-6.12%) |
May 02, 2018 | 9.600 | 9.900 | 9.507 | 9.800 | 30,353 | +0.40(+4.26%) |
May 01, 2018 | 9.900 | 9.900 | 8.950 | 9.400 | 44,158 | -0.45(-4.57%) |
Apr 30, 2018 | 10.50 | 10.50 | 9.850 | 9.850 | 27,088 | -0.55(-5.29%) |
Apr 27, 2018 | 10.45 | 10.65 | 10.20 | 10.40 | 65,898 | +0.00(+0.00%) |
Apr 26, 2018 | 10.45 | 10.65 | 10.25 | 10.40 | 58,359 | -0.15(-1.42%) |
Apr 25, 2018 | 10.95 | 11.00 | 10.45 | 10.55 | 43,337 | -0.35(-3.21%) |
Apr 24, 2018 | 10.75 | 11.00 | 10.70 | 10.90 | 19,381 | +0.10(+0.93%) |
Apr 23, 2018 | 11.00 | 11.20 | 10.75 | 10.80 | 22,683 | -0.35(-3.14%) |
Apr 20, 2018 | 11.20 | 11.25 | 11.05 | 11.15 | 27,432 | -0.10(-0.89%) |
Apr 19, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 21,610 | +0.00(+0.00%) |
Apr 18, 2018 | 11.00 | 11.35 | 11.00 | 11.25 | 36,745 | +0.30(+2.74%) |
Apr 17, 2018 | 10.80 | 11.05 | 10.70 | 10.95 | 31,150 | +0.25(+2.34%) |
Apr 16, 2018 | 10.35 | 10.70 | 10.35 | 10.70 | 16,161 | +0.35(+3.38%) |
Apr 13, 2018 | 10.40 | 10.68 | 10.20 | 10.35 | 41,447 | -0.05(-0.48%) |
Apr 12, 2018 | 10.10 | 10.55 | 10.10 | 10.40 | 26,826 | +0.35(+3.48%) |
Apr 11, 2018 | 9.950 | 10.35 | 9.950 | 10.05 | 35,236 | +0.05(+0.50%) |
Apr 10, 2018 | 10.95 | 11.00 | 9.900 | 10.00 | 37,662 | -0.85(-7.83%) |
Apr 09, 2018 | 10.20 | 11.00 | 10.20 | 10.85 | 45,759 | +0.70(+6.90%) |
Apr 06, 2018 | 10.10 | 10.25 | 9.750 | 10.15 | 37,313 | +0.05(+0.50%) |
Apr 05, 2018 | 9.850 | 10.30 | 9.850 | 10.10 | 43,377 | +0.30(+3.06%) |
Apr 04, 2018 | 9.500 | 9.875 | 9.400 | 9.800 | 36,181 | +0.20(+2.08%) |
Apr 03, 2018 | 9.000 | 9.750 | 8.950 | 9.600 | 74,161 | +0.75(+8.47%) |
Apr 02, 2018 | 8.900 | 9.000 | 8.490 | 8.850 | 71,131 | -0.05(-0.56%) |
Mar 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | -0.15(-1.66%) | |
Mar 28, 2018 | 9.050 | 9.250 | 8.900 | 9.050 | 59,718 | +0.00(+0.00%) |
Mar 27, 2018 | 9.388 | 9.388 | 9.000 | 9.050 | 70,342 | -0.30(-3.21%) |
Mar 26, 2018 | 9.900 | 9.900 | 9.350 | 9.350 | 43,519 | -0.35(-3.61%) |
Mar 23, 2018 | 9.900 | 10.10 | 9.500 | 9.700 | 29,404 | -0.20(-2.02%) |
Mar 22, 2018 | 10.10 | 10.10 | 9.650 | 9.900 | 44,750 | -0.25(-2.46%) |
Mar 21, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 33,173 | +0.10(+1.00%) |
Mar 20, 2018 | 10.80 | 10.92 | 10.05 | 10.05 | 27,960 | -0.75(-6.94%) |
Mar 19, 2018 | 10.95 | 10.95 | 10.45 | 10.80 | 32,432 | -0.20(-1.82%) |
Mar 16, 2018 | 10.85 | 11.00 | 10.70 | 11.00 | 48,359 | +0.20(+1.85%) |
Mar 15, 2018 | 10.85 | 10.85 | 10.55 | 10.80 | 20,071 | -0.05(-0.46%) |
Mar 14, 2018 | 10.55 | 11.00 | 10.35 | 10.85 | 45,685 | +0.05(+0.46%) |
Mar 13, 2018 | 11.15 | 11.15 | 10.25 | 10.80 | 42,778 | -0.35(-3.14%) |
Mar 12, 2018 | 11.10 | 11.20 | 11.00 | 11.15 | 34,961 | +0.05(+0.45%) |
Mar 09, 2018 | 11.05 | 11.15 | 10.93 | 11.10 | 19,663 | +0.25(+2.30%) |
Mar 08, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 14,656 | -0.15(-1.36%) |
Mar 07, 2018 | 11.20 | 11.00 | 32,862 | +0.45(+4.27%) | ||
Mar 06, 2018 | 10.75 | 10.88 | 10.40 | 10.55 | 24,954 | -0.20(-1.86%) |
Mar 05, 2018 | 10.95 | 11.02 | 10.60 | 10.75 | 36,351 | -0.25(-2.27%) |
Mar 02, 2018 | 10.45 | 11.00 | 10.10 | 11.00 | 39,159 | +0.65(+6.28%) |
Mar 01, 2018 | 10.20 | 10.65 | 10.00 | 10.35 | 51,173 | +0.15(+1.47%) |
Feb 28, 2018 | 10.95 | 10.95 | 10.20 | 10.20 | 31,485 | -0.75(-6.85%) |
Feb 27, 2018 | 11.00 | 11.10 | 10.90 | 10.95 | 23,093 | +0.00(+0.00%) |
Feb 26, 2018 | 10.55 | 11.05 | 10.40 | 10.95 | 24,467 | +0.40(+3.79%) |
Feb 23, 2018 | 11.05 | 11.10 | 10.50 | 10.55 | 26,465 | -0.50(-4.52%) |
Feb 22, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 16,813 | +0.20(+1.84%) |
Feb 21, 2018 | 10.95 | 11.05 | 10.95 | 10.85 | 39,819 | -0.15(-1.36%) |
Feb 20, 2018 | 11.00 | 11.05 | 10.75 | 11.00 | 28,264 | +0.00(+0.00%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.33%) | |
Feb 15, 2018 | 10.50 | 10.80 | 10.25 | 10.75 | 40,712 | +0.25(+2.38%) |
Feb 14, 2018 | 10.15 | 10.70 | 10.05 | 10.50 | 39,641 | +0.20(+1.94%) |
Feb 13, 2018 | 10.90 | 10.90 | 9.950 | 10.30 | 66,342 | -0.50(-4.63%) |
Feb 12, 2018 | 11.25 | 11.25 | 10.11 | 10.80 | 48,335 | -0.45(-4.00%) |
Feb 09, 2018 | 11.35 | 11.35 | 9.600 | 11.25 | 165,446 | +0.00(+0.00%) |
Feb 08, 2018 | 11.80 | 11.85 | 11.20 | 11.25 | 54,303 | -0.55(-4.66%) |
Feb 07, 2018 | 12.45 | 12.45 | 11.80 | 11.80 | 28,588 | -0.65(-5.22%) |
Feb 06, 2018 | 12.15 | 12.65 | 11.65 | 12.45 | 58,399 | -0.40(-3.11%) |
Feb 05, 2018 | 13.05 | 13.25 | 12.80 | 12.85 | 17,844 | -0.25(-1.91%) |
Feb 02, 2018 | 13.25 | 13.40 | 12.84 | 13.10 | 21,159 | -0.35(-2.60%) |
Feb 01, 2018 | 13.60 | 13.65 | 13.30 | 13.45 | 14,658 | -0.15(-1.10%) |
Jan 31, 2018 | 13.95 | 14.00 | 13.35 | 13.60 | 16,443 | -0.30(-2.16%) |
Jan 30, 2018 | 14.55 | 14.55 | 13.80 | 13.90 | 24,601 | -0.85(-5.76%) |
Jan 29, 2018 | 15.00 | 15.00 | 14.75 | 14.75 | 10,373 | -0.20(-1.34%) |
Jan 26, 2018 | 15.00 | 15.25 | 14.95 | 14.95 | 21,551 | +0.05(+0.34%) |
Jan 25, 2018 | 15.20 | 15.20 | 14.70 | 14.90 | 10,792 | -0.30(-1.97%) |
Jan 24, 2018 | 15.53 | 15.55 | 14.95 | 15.20 | 22,102 | -0.40(-2.56%) |
Jan 23, 2018 | 15.10 | 15.65 | 14.85 | 15.60 | 35,460 | +0.55(+3.65%) |
Jan 22, 2018 | 14.20 | 15.35 | 14.20 | 15.05 | 28,387 | +0.85(+5.99%) |
Jan 19, 2018 | 14.00 | 14.30 | 13.70 | 14.20 | 29,168 | +0.15(+1.07%) |
Jan 18, 2018 | 14.45 | 14.65 | 14.05 | 14.05 | 17,502 | -0.55(-3.77%) |
Jan 17, 2018 | 14.70 | 14.90 | 14.45 | 14.60 | 19,512 | +0.00(+0.00%) |
Jan 16, 2018 | 14.85 | 15.30 | 14.50 | 14.60 | 43,453 | -0.15(-1.02%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.40(+2.79%) | |
Jan 11, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 46,912 | +0.30(+2.14%) |
Jan 10, 2018 | 13.90 | 14.15 | 13.75 | 14.05 | 30,544 | +0.30(+2.18%) |
Jan 09, 2018 | 14.40 | 14.60 | 13.75 | 13.75 | 23,325 | -0.60(-4.18%) |
Jan 08, 2018 | 14.30 | 15.00 | 14.20 | 14.35 | 43,720 | +0.05(+0.35%) |
Jan 05, 2018 | 14.00 | 14.45 | 13.81 | 14.30 | 18,565 | +0.30(+2.14%) |
Jan 04, 2018 | 12.65 | 14.20 | 12.62 | 14.00 | 51,368 | +1.40(+11.11%) |
Jan 03, 2018 | 12.95 | 13.04 | 12.55 | 12.60 | 42,739 | -0.30(-2.33%) |
Jan 02, 2018 | 12.50 | 13.05 | 12.50 | 12.90 | 40,799 | +0.50(+4.03%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 28, 2017 | 12.90 | 12.90 | 12.50 | 12.55 | 28,199 | -0.35(-2.71%) |
Dec 27, 2017 | 12.85 | 13.00 | 12.80 | 12.90 | 17,009 | +0.00(+0.00%) |
Dec 26, 2017 | 13.10 | 13.11 | 12.90 | 12.90 | 13,455 | -0.20(-1.53%) |
Dec 22, 2017 | 13.40 | 13.40 | 13.00 | 13.10 | 16,394 | -0.25(-1.87%) |
Dec 21, 2017 | 13.05 | 13.45 | 12.85 | 13.35 | 77,576 | +0.20(+1.52%) |
Dec 20, 2017 | 13.00 | 13.19 | 12.80 | 13.15 | 25,428 | +0.30(+2.33%) |
Dec 19, 2017 | 13.25 | 13.30 | 12.70 | 12.85 | 27,173 | -0.45(-3.38%) |
Dec 18, 2017 | 12.70 | 13.47 | 12.70 | 13.30 | 35,177 | +0.50(+3.91%) |
Dec 15, 2017 | 12.80 | 13.15 | 12.70 | 12.80 | 45,858 | +0.05(+0.39%) |
Dec 14, 2017 | 12.85 | 12.95 | 12.55 | 12.75 | 35,179 | -0.10(-0.78%) |
Dec 13, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 18,624 | +0.05(+0.39%) |
Dec 12, 2017 | 13.10 | 13.31 | 12.75 | 12.80 | 33,825 | -0.25(-1.92%) |
Dec 11, 2017 | 13.50 | 13.70 | 13.00 | 13.05 | 25,434 | -0.40(-2.97%) |
Dec 08, 2017 | 13.00 | 13.63 | 13.00 | 13.45 | 25,653 | +0.00(+0.00%) |
Dec 07, 2017 | 12.95 | 13.25 | 12.93 | 11,562 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.90 | 13.60 | 12.90 | 12.90 | 31,180 | -0.15(-1.15%) |
Dec 05, 2017 | 13.00 | 13.20 | 12.89 | 13.05 | 23,168 | +0.05(+0.38%) |
Dec 04, 2017 | 13.25 | 13.85 | 12.95 | 13.00 | 52,769 | -0.20(-1.52%) |
Dec 01, 2017 | 14.35 | 14.35 | 13.05 | 13.20 | 25,768 | -1.10(-7.69%) |
Nov 30, 2017 | 14.90 | 14.90 | 14.25 | 14.30 | 11,229 | -0.50(-3.38%) |
Nov 29, 2017 | 14.97 | 15.05 | 14.70 | 14.80 | 16,196 | +0.10(+0.68%) |
Nov 28, 2017 | 13.85 | 14.80 | 13.85 | 14.70 | 13,182 | +0.85(+6.14%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.80 | 13.85 | 21,945 | -0.30(-2.12%) |
Nov 24, 2017 | 14.00 | 14.15 | 13.95 | 14.15 | 5,865 | +0.35(+2.54%) |
Nov 22, 2017 | 14.35 | 14.50 | 13.80 | 13.80 | 15,952 | -0.55(-3.83%) |
Nov 21, 2017 | 13.80 | 14.40 | 13.80 | 14.35 | 17,843 | +0.60(+4.36%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.75 | 12,217 | +0.20(+1.48%) |
Nov 17, 2017 | 13.45 | 13.90 | 13.40 | 13.55 | 11,149 | -0.05(-0.37%) |
Nov 16, 2017 | 13.35 | 13.65 | 13.35 | 13.60 | 11,478 | +0.25(+1.87%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.25 | 13.35 | 25,533 | -0.15(-1.11%) |
Nov 14, 2017 | 13.70 | 14.55 | 13.50 | 13.50 | 37,517 | -0.15(-1.10%) |
Nov 13, 2017 | 14.20 | 14.40 | 13.65 | 13.65 | 18,728 | -0.70(-4.88%) |
Nov 10, 2017 | 14.45 | 14.80 | 14.35 | 14.35 | 10,493 | -0.05(-0.35%) |
Nov 09, 2017 | 14.40 | 14.86 | 14.35 | 14.40 | 29,585 | -0.15(-1.03%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.40 | 14.55 | 42,123 | -0.55(-3.64%) |
Nov 07, 2017 | 14.75 | 15.35 | 14.75 | 15.10 | 23,324 | +0.15(+1.00%) |
Nov 06, 2017 | 15.00 | 16.00 | 14.60 | 14.95 | 50,675 | -2.15(-12.57%) |
Nov 03, 2017 | 17.20 | 18.00 | 16.90 | 17.10 | 28,165 | +0.20(+1.18%) |
Nov 02, 2017 | 16.75 | 17.10 | 16.75 | 16.90 | 4,692 | +0.50(+3.05%) |
Nov 01, 2017 | 16.70 | 17.40 | 16.40 | 16.40 | 29,539 | -0.15(-0.91%) |
Oct 31, 2017 | 17.10 | 17.10 | 16.50 | 16.55 | 18,254 | -0.55(-3.22%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.90 | 17.10 | 15,632 | -0.05(-0.29%) |
Oct 27, 2017 | 17.05 | 17.35 | 16.70 | 17.15 | 16,845 | -0.05(-0.29%) |
Oct 26, 2017 | 17.70 | 17.70 | 17.20 | 17.20 | 10,763 | -0.45(-2.55%) |
Oct 25, 2017 | 18.00 | 18.00 | 17.50 | 17.65 | 21,834 | -0.45(-2.49%) |
Oct 24, 2017 | 18.25 | 18.34 | 17.95 | 18.10 | 18,689 | -0.20(-1.09%) |
Oct 23, 2017 | 18.20 | 18.35 | 18.10 | 18.30 | 15,753 | +0.05(+0.27%) |
Oct 20, 2017 | 18.10 | 18.59 | 18.05 | 18.25 | 22,465 | +0.20(+1.11%) |
Oct 19, 2017 | 17.15 | 18.10 | 17.15 | 18.05 | 17,015 | +0.60(+3.44%) |
Oct 18, 2017 | 17.30 | 17.55 | 17.20 | 17.45 | 15,789 | +0.30(+1.75%) |
Oct 17, 2017 | 17.40 | 17.68 | 17.05 | 17.15 | 20,486 | -0.10(-0.58%) |
Oct 16, 2017 | 17.90 | 18.10 | 17.10 | 17.25 | 22,739 | -0.55(-3.09%) |
Oct 13, 2017 | 17.80 | 18.00 | 17.50 | 17.80 | 24,251 | +0.05(+0.28%) |
Oct 12, 2017 | 17.65 | 18.05 | 17.65 | 17.75 | 15,628 | +0.20(+1.14%) |
Oct 11, 2017 | 17.40 | 17.80 | 17.40 | 17.55 | 15,920 | +0.05(+0.29%) |
Oct 10, 2017 | 17.45 | 17.65 | 17.25 | 17.50 | 15,295 | +0.05(+0.29%) |
Oct 09, 2017 | 17.30 | 17.65 | 17.19 | 17.45 | 20,311 | +0.05(+0.29%) |
Oct 06, 2017 | 17.37 | 17.45 | 17.30 | 17.40 | 18,975 | +0.00(+0.00%) |
Oct 05, 2017 | 17.10 | 17.44 | 16.90 | 17.40 | 16,847 | +0.40(+2.35%) |
Oct 04, 2017 | 17.68 | 17.68 | 16.95 | 17.00 | 18,716 | -0.80(-4.49%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.70 | 17.80 | 16,882 | -0.25(-1.39%) |
Oct 02, 2017 | 17.20 | 18.25 | 17.20 | 18.05 | 45,084 | +0.65(+3.74%) |
Sep 29, 2017 | 17.73 | 17.75 | 17.40 | 17.40 | 19,053 | -0.45(-2.52%) |
Sep 28, 2017 | 18.05 | 18.10 | 17.70 | 17.85 | 20,942 | -0.20(-1.11%) |
Sep 27, 2017 | 17.90 | 18.20 | 17.75 | 18.05 | 27,288 | +0.15(+0.84%) |
Sep 26, 2017 | 17.90 | 18.14 | 17.85 | 17.90 | 20,519 | +0.00(+0.00%) |
Sep 25, 2017 | 17.15 | 17.93 | 17.15 | 17.90 | 20,021 | +0.65(+3.77%) |
Sep 22, 2017 | 17.30 | 17.50 | 16.85 | 17.25 | 30,368 | -0.10(-0.58%) |
Sep 21, 2017 | 17.45 | 17.65 | 17.25 | 17.35 | 24,291 | -0.25(-1.42%) |
Sep 20, 2017 | 18.00 | 18.00 | 17.30 | 17.60 | 24,402 | -0.45(-2.49%) |
Sep 19, 2017 | 18.00 | 18.25 | 17.65 | 18.05 | 41,112 | +0.10(+0.56%) |
Sep 18, 2017 | 17.60 | 18.00 | 17.52 | 17.95 | 32,852 | +0.35(+1.99%) |
Sep 15, 2017 | 17.30 | 17.75 | 17.10 | 17.60 | 100,057 | +0.35(+2.03%) |
Sep 14, 2017 | 16.65 | 17.35 | 16.50 | 17.25 | 35,824 | +0.55(+3.29%) |
Sep 13, 2017 | 16.35 | 16.95 | 16.35 | 16.70 | 32,502 | +0.20(+1.21%) |
Sep 12, 2017 | 16.45 | 16.65 | 16.20 | 16.50 | 20,477 | +0.15(+0.92%) |
Sep 11, 2017 | 16.45 | 16.60 | 16.15 | 16.35 | 27,498 | -0.15(-0.91%) |
Sep 08, 2017 | 16.10 | 16.55 | 16.00 | 16.50 | 19,302 | +0.20(+1.23%) |
Sep 07, 2017 | 16.15 | 16.35 | 15.90 | 16.30 | 36,616 | +0.15(+0.93%) |
Sep 06, 2017 | 15.55 | 16.20 | 15.55 | 16.15 | 48,607 | +0.60(+3.86%) |
Sep 05, 2017 | 15.35 | 15.65 | 14.90 | 15.55 | 59,568 | +0.10(+0.65%) |
Sep 01, 2017 | 15.55 | 15.55 | 15.25 | 15.45 | 15,072 | +0.05(+0.32%) |
Aug 31, 2017 | 14.65 | 15.40 | 14.65 | 15.40 | 31,017 | +0.85(+5.84%) |
Aug 30, 2017 | 14.10 | 14.60 | 14.00 | 14.55 | 11,485 | +0.50(+3.56%) |
Aug 29, 2017 | 13.40 | 14.25 | 13.40 | 14.05 | 33,549 | +0.55(+4.07%) |
Aug 28, 2017 | 13.49 | 13.60 | 13.40 | 13.50 | 15,942 | +0.05(+0.37%) |
Aug 25, 2017 | 13.30 | 13.60 | 13.30 | 13.45 | 15,043 | +0.15(+1.13%) |
Aug 24, 2017 | 13.60 | 13.60 | 13.20 | 13.30 | 15,885 | -0.15(-1.12%) |
Aug 23, 2017 | 13.55 | 13.75 | 13.40 | 13.45 | 14,861 | -0.20(-1.47%) |
Aug 22, 2017 | 13.20 | 14.05 | 13.20 | 13.65 | 22,016 | +0.45(+3.41%) |
Aug 21, 2017 | 13.30 | 13.60 | 13.15 | 13.20 | 16,920 | -0.15(-1.12%) |
Aug 18, 2017 | 13.35 | 13.50 | 13.25 | 13.35 | 18,143 | -0.20(-1.48%) |
Aug 17, 2017 | 13.35 | 13.85 | 13.35 | 13.55 | 19,416 | +0.10(+0.74%) |
Aug 16, 2017 | 13.65 | 13.65 | 13.15 | 13.45 | 32,368 | +0.05(+0.37%) |
Aug 15, 2017 | 13.40 | 13.60 | 13.20 | 13.40 | 71,745 | -0.10(-0.74%) |
Aug 14, 2017 | 13.70 | 13.70 | 13.40 | 13.50 | 29,891 | -0.05(-0.37%) |
Aug 11, 2017 | 13.80 | 13.80 | 13.45 | 13.55 | 16,236 | -0.15(-1.09%) |
Aug 10, 2017 | 14.05 | 14.05 | 13.65 | 13.70 | 44,896 | -0.35(-2.49%) |
Aug 09, 2017 | 14.35 | 14.45 | 13.90 | 14.05 | 28,642 | +0.50(+3.69%) |
Aug 08, 2017 | 12.75 | 14.50 | 12.70 | 13.55 | 29,669 | +0.20(+1.50%) |
Aug 07, 2017 | 13.15 | 13.60 | 12.86 | 13.35 | 31,672 | -0.05(-0.37%) |
Aug 04, 2017 | 14.33 | 14.33 | 13.40 | 13.40 | 21,572 | -0.95(-6.62%) |
Aug 03, 2017 | 14.35 | 14.65 | 14.13 | 14.35 | 11,725 | -0.05(-0.35%) |
Aug 02, 2017 | 14.45 | 14.60 | 14.30 | 14.40 | 11,339 | -0.10(-0.69%) |
Aug 01, 2017 | 14.50 | 14.70 | 14.25 | 14.50 | 20,229 | +0.05(+0.35%) |
Jul 31, 2017 | 14.07 | 14.70 | 14.02 | 14.45 | 25,137 | +0.30(+2.12%) |
Jul 28, 2017 | 14.15 | 14.35 | 14.00 | 14.15 | 27,639 | -0.05(-0.35%) |
Jul 27, 2017 | 14.25 | 14.40 | 13.95 | 14.20 | 28,688 | +0.05(+0.35%) |
Jul 26, 2017 | 14.65 | 15.00 | 14.15 | 14.15 | 23,700 | -0.60(-4.07%) |
Jul 25, 2017 | 14.75 | 15.10 | 14.60 | 14.75 | 35,183 | +0.25(+1.72%) |
Jul 24, 2017 | 14.40 | 14.70 | 14.15 | 14.50 | 23,092 | -0.10(-0.68%) |
Jul 21, 2017 | 15.15 | 15.20 | 14.40 | 14.60 | 36,860 | -0.30(-2.01%) |
Jul 20, 2017 | 14.50 | 14.90 | 14.47 | 14.90 | 15,851 | +0.25(+1.71%) |
Jul 19, 2017 | 14.40 | 14.65 | 14.00 | 14.65 | 58,501 | +0.25(+1.74%) |
Jul 18, 2017 | 14.50 | 14.70 | 14.10 | 14.40 | 12,673 | -0.10(-0.69%) |
Jul 17, 2017 | 14.55 | 14.85 | 14.45 | 14.50 | 18,562 | -0.05(-0.34%) |
Jul 14, 2017 | 14.65 | 14.80 | 14.35 | 14.55 | 16,526 | -0.05(-0.34%) |
Jul 13, 2017 | 15.00 | 15.05 | 14.50 | 14.60 | 10,097 | -0.45(-2.99%) |
Jul 12, 2017 | 14.95 | 15.10 | 14.40 | 15.05 | 16,934 | +0.35(+2.38%) |
Jul 11, 2017 | 14.75 | 14.85 | 14.25 | 14.70 | 22,975 | -0.05(-0.34%) |
Jul 10, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 17,553 | +0.20(+1.37%) |
Jul 07, 2017 | 14.61 | 14.85 | 14.40 | 14.55 | 37,242 | +0.05(+0.34%) |
Jul 06, 2017 | 14.35 | 14.80 | 14.21 | 14.50 | 23,756 | +0.10(+0.69%) |
Jul 05, 2017 | 15.10 | 15.10 | 13.95 | 14.40 | 31,802 | -0.75(-4.95%) |