Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.76 | 12.91 | 12.65 | 12.69 | 25,532 | -0.02(-0.16%) |
Apr 27, 2018 | 12.66 | 12.90 | 12.65 | 12.71 | 42,027 | +0.03(+0.24%) |
Apr 26, 2018 | 12.56 | 12.85 | 12.43 | 12.68 | 45,655 | +0.32(+2.59%) |
Apr 25, 2018 | 12.14 | 12.54 | 12.13 | 12.36 | 14,112 | -0.24(-1.90%) |
Apr 24, 2018 | 12.79 | 12.90 | 12.60 | 12.60 | 14,216 | -0.29(-2.25%) |
Apr 23, 2018 | 12.92 | 12.95 | 12.75 | 12.89 | 5,685 | -0.08(-0.62%) |
Apr 20, 2018 | 12.81 | 12.97 | 12.70 | 12.97 | 4,199 | +0.22(+1.73%) |
Apr 19, 2018 | 12.61 | 12.89 | 12.25 | 12.75 | 22,654 | +0.38(+3.07%) |
Apr 18, 2018 | 12.85 | 12.95 | 11.86 | 12.37 | 34,108 | -0.36(-2.83%) |
Apr 17, 2018 | 12.40 | 12.85 | 12.20 | 12.73 | 8,203 | +0.50(+4.09%) |
Apr 16, 2018 | 12.39 | 13.24 | 11.71 | 12.23 | 29,450 | -0.27(-2.16%) |
Apr 13, 2018 | 12.03 | 12.68 | 11.52 | 12.50 | 19,283 | +0.47(+3.91%) |
Apr 12, 2018 | 12.00 | 12.03 | 11.50 | 12.03 | 20,448 | +0.17(+1.43%) |
Apr 11, 2018 | 11.70 | 11.96 | 11.46 | 11.86 | 35,369 | +0.02(+0.17%) |
Apr 10, 2018 | 11.50 | 12.09 | 11.25 | 11.84 | 103,627 | +0.67(+6.00%) |
Apr 09, 2018 | 11.28 | 11.32 | 11.15 | 11.17 | 14,579 | -0.02(-0.18%) |
Apr 06, 2018 | 11.26 | 11.30 | 10.99 | 11.19 | 14,017 | -0.03(-0.27%) |
Apr 05, 2018 | 10.96 | 11.50 | 10.96 | 11.22 | 23,948 | +0.11(+0.99%) |
Apr 04, 2018 | 10.91 | 11.11 | 10.51 | 11.11 | 11,239 | +0.17(+1.55%) |
Apr 03, 2018 | 10.57 | 11.24 | 10.32 | 10.94 | 19,102 | +0.26(+2.43%) |
Apr 02, 2018 | 11.00 | 11.19 | 10.31 | 10.68 | 13,642 | -0.29(-2.64%) |
Mar 29, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.18(+1.67%) | |
Mar 28, 2018 | 10.98 | 11.00 | 10.77 | 10.79 | 9,679 | -0.16(-1.46%) |
Mar 27, 2018 | 11.12 | 11.12 | 10.79 | 10.95 | 8,972 | +0.08(+0.74%) |
Mar 26, 2018 | 11.05 | 11.24 | 10.78 | 10.87 | 16,553 | -0.08(-0.73%) |
Mar 23, 2018 | 10.85 | 11.06 | 10.46 | 10.95 | 43,006 | +0.26(+2.43%) |
Mar 22, 2018 | 10.80 | 11.00 | 10.27 | 10.69 | 10,464 | -0.14(-1.29%) |
Mar 21, 2018 | 10.69 | 11.00 | 10.37 | 10.83 | 26,604 | +0.19(+1.79%) |
Mar 20, 2018 | 10.70 | 11.18 | 10.05 | 10.64 | 692,162 | +0.11(+1.04%) |
Mar 19, 2018 | 10.62 | 11.25 | 10.19 | 10.53 | 34,801 | -0.30(-2.77%) |
Mar 16, 2018 | 10.56 | 10.97 | 10.55 | 10.83 | 53,956 | -0.11(-1.01%) |
Mar 15, 2018 | 11.04 | 11.37 | 10.69 | 10.94 | 34,004 | -0.25(-2.23%) |
Mar 14, 2018 | 11.20 | 11.25 | 10.68 | 11.19 | 22,346 | -0.06(-0.53%) |
Mar 13, 2018 | 10.90 | 11.29 | 10.62 | 11.25 | 104,138 | +0.40(+3.69%) |
Mar 12, 2018 | 10.65 | 10.91 | 10.20 | 10.85 | 26,692 | +0.36(+3.43%) |
Mar 09, 2018 | 10.30 | 10.63 | 9.920 | 10.49 | 33,125 | +0.14(+1.35%) |
Mar 08, 2018 | 10.58 | 11.26 | 10.00 | 10.35 | 36,796 | -0.11(-1.05%) |
Mar 07, 2018 | 10.99 | 10.35 | 10.46 | 47,842 | -0.46(-4.21%) | |
Mar 06, 2018 | 11.20 | 11.20 | 10.92 | 10.92 | 18,042 | -0.16(-1.44%) |
Mar 05, 2018 | 11.14 | 11.70 | 10.88 | 11.08 | 26,564 | -0.24(-2.12%) |
Mar 02, 2018 | 10.49 | 11.56 | 10.49 | 11.32 | 47,417 | +0.57(+5.30%) |
Mar 01, 2018 | 10.70 | 11.45 | 10.27 | 10.75 | 58,246 | +0.37(+3.56%) |
Feb 28, 2018 | 10.20 | 11.02 | 10.20 | 10.38 | 4,663 | -0.54(-4.95%) |
Feb 27, 2018 | 10.98 | 11.89 | 10.65 | 10.92 | 15,859 | -0.10(-0.91%) |
Feb 26, 2018 | 11.32 | 11.99 | 10.72 | 11.02 | 19,284 | -0.19(-1.69%) |
Feb 23, 2018 | 10.88 | 11.37 | 10.42 | 11.21 | 12,198 | +0.28(+2.56%) |
Feb 22, 2018 | 10.18 | 10.93 | 35,976 | +0.48(+4.59%) | ||
Feb 21, 2018 | 10.62 | 10.99 | 10.45 | 10.45 | 15,931 | -0.28(-2.61%) |
Feb 20, 2018 | 10.90 | 11.28 | 10.64 | 10.73 | 12,204 | -0.34(-3.07%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.04(+0.36%) | |
Feb 15, 2018 | 11.17 | 11.45 | 11.00 | 11.03 | 7,348 | -0.15(-1.34%) |
Feb 14, 2018 | 11.28 | 11.50 | 10.81 | 11.18 | 1,101,365 | +0.30(+2.76%) |
Feb 13, 2018 | 10.93 | 10.99 | 10.88 | 10.88 | 5,010 | +0.02(+0.18%) |
Feb 12, 2018 | 10.66 | 11.38 | 10.66 | 10.86 | 18,760 | +0.02(+0.18%) |
Feb 09, 2018 | 10.85 | 10.96 | 10.54 | 10.84 | 34,688 | +0.00(+0.00%) |
Feb 08, 2018 | 10.84 | 11.19 | 10.80 | 10.84 | 36,024 | +0.00(+0.00%) |
Feb 07, 2018 | 10.84 | 11.35 | 10.80 | 10.84 | 26,632 | +0.00(+0.00%) |
Feb 06, 2018 | 11.00 | 11.20 | 10.77 | 10.84 | 27,145 | -0.16(-1.45%) |
Feb 05, 2018 | 11.33 | 11.33 | 10.84 | 11.00 | 22,031 | -0.51(-4.43%) |
Feb 02, 2018 | 11.52 | 11.77 | 11.00 | 11.51 | 11,666 | -0.19(-1.62%) |
Feb 01, 2018 | 11.56 | 11.94 | 11.42 | 11.70 | 29,057 | -0.05(-0.43%) |
Jan 31, 2018 | 11.90 | 12.05 | 11.45 | 11.75 | 19,921 | +0.02(+0.17%) |
Jan 30, 2018 | 11.91 | 11.91 | 10.96 | 11.73 | 55,192 | -0.41(-3.34%) |
Jan 29, 2018 | 11.98 | 12.13 | 11.62 | 12.13 | 41,245 | +0.11(+0.87%) |
Jan 26, 2018 | 12.63 | 12.63 | 11.59 | 12.03 | 6,327 | -0.05(-0.41%) |
Jan 25, 2018 | 12.59 | 12.62 | 12.06 | 12.08 | 13,789 | -0.49(-3.90%) |
Jan 24, 2018 | 12.68 | 12.68 | 12.07 | 12.57 | 8,061 | -0.03(-0.24%) |
Jan 23, 2018 | 12.41 | 12.68 | 11.99 | 12.60 | 6,095 | +0.39(+3.19%) |
Jan 22, 2018 | 11.63 | 12.84 | 11.47 | 12.21 | 27,412 | +0.55(+4.72%) |
Jan 19, 2018 | 11.85 | 12.00 | 11.28 | 11.66 | 17,770 | -0.45(-3.72%) |
Jan 18, 2018 | 12.58 | 12.69 | 12.10 | 12.11 | 7,884 | +0.11(+0.92%) |
Jan 17, 2018 | 12.20 | 12.68 | 11.93 | 12.00 | 10,084 | -0.07(-0.58%) |
Jan 16, 2018 | 12.50 | 13.05 | 11.78 | 12.07 | 57,773 | -0.28(-2.27%) |
Jan 12, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.08(+0.65%) | |
Jan 11, 2018 | 12.29 | 12.47 | 12.29 | 12.27 | 44,116 | +0.52(+4.43%) |
Jan 10, 2018 | 12.35 | 12.44 | 12.08 | 11.75 | 32,462 | -0.43(-3.53%) |
Jan 09, 2018 | 12.18 | 12.25 | 12.09 | 12.18 | 38,999 | +0.20(+1.67%) |
Jan 08, 2018 | 12.00 | 12.00 | 11.23 | 11.98 | 5,295 | -0.02(-0.17%) |
Jan 05, 2018 | 12.00 | 12.00 | 11.94 | 12.00 | 5,257 | +0.02(+0.17%) |
Jan 04, 2018 | 11.85 | 12.40 | 11.63 | 11.98 | 56,157 | +0.19(+1.61%) |
Jan 03, 2018 | 11.94 | 11.96 | 11.60 | 11.79 | 14,371 | +0.41(+3.60%) |
Jan 02, 2018 | 11.00 | 11.69 | 10.70 | 11.38 | 36,237 | +0.47(+4.31%) |
Dec 29, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.04(+0.37%) | |
Dec 28, 2017 | 10.99 | 11.19 | 10.82 | 10.87 | 24,323 | -0.02(-0.18%) |
Dec 27, 2017 | 10.90 | 11.13 | 10.55 | 10.89 | 14,158 | -0.11(-1.00%) |
Dec 26, 2017 | 10.70 | 11.00 | 10.47 | 11.00 | 17,792 | +0.45(+4.27%) |
Dec 22, 2017 | 11.27 | 11.27 | 10.30 | 10.55 | 31,962 | -0.20(-1.86%) |
Dec 21, 2017 | 10.52 | 11.95 | 10.35 | 10.75 | 43,374 | +0.17(+1.61%) |
Dec 20, 2017 | 10.10 | 10.70 | 10.00 | 10.58 | 268,469 | +0.51(+5.06%) |
Dec 19, 2017 | 10.09 | 10.18 | 9.857 | 10.07 | 27,184 | +0.12(+1.21%) |
Dec 18, 2017 | 9.820 | 10.50 | 9.820 | 9.950 | 20,128 | -0.20(-1.97%) |
Dec 15, 2017 | 10.38 | 10.89 | 9.812 | 10.15 | 8,335 | +0.33(+3.36%) |
Dec 14, 2017 | 10.25 | 10.35 | 9.733 | 9.820 | 9,075 | -0.08(-0.81%) |
Dec 13, 2017 | 10.17 | 10.38 | 9.500 | 9.900 | 16,685 | -0.27(-2.65%) |
Dec 12, 2017 | 10.30 | 10.50 | 10.17 | 10.17 | 11,110 | -0.29(-2.77%) |
Dec 11, 2017 | 10.24 | 10.46 | 10.20 | 10.46 | 14,140 | +0.13(+1.26%) |
Dec 08, 2017 | 10.69 | 10.71 | 10.31 | 10.33 | 24,846 | -0.07(-0.67%) |
Dec 07, 2017 | 10.61 | 10.62 | 10.22 | 10.40 | 10,044 | -0.21(-2.03%) |
Dec 06, 2017 | 10.68 | 10.74 | 10.05 | 10.62 | 17,106 | -0.19(-1.71%) |
Dec 05, 2017 | 10.62 | 10.82 | 10.54 | 10.80 | 13,092 | +0.01(+0.09%) |
Dec 04, 2017 | 10.79 | 10.39 | 10.79 | 2,636 | +0.41(+3.95%) | |
Dec 01, 2017 | 10.61 | 10.68 | 10.06 | 10.38 | 23,629 | -0.17(-1.61%) |
Nov 30, 2017 | 10.77 | 10.77 | 10.05 | 10.55 | 7,714 | +0.05(+0.48%) |
Nov 29, 2017 | 10.93 | 10.93 | 10.01 | 10.50 | 15,700 | +0.05(+0.48%) |
Nov 28, 2017 | 10.67 | 10.93 | 10.45 | 10.45 | 42,063 | -0.22(-2.06%) |
Nov 27, 2017 | 10.51 | 11.02 | 10.00 | 10.67 | 29,526 | -0.31(-2.82%) |
Nov 24, 2017 | 10.92 | 10.98 | 10.20 | 10.98 | 3,346 | +0.41(+3.88%) |
Nov 22, 2017 | 10.30 | 10.74 | 10.20 | 10.57 | 2,605 | +0.38(+3.73%) |
Nov 21, 2017 | 11.16 | 11.16 | 10.19 | 10.19 | 3,973 | +0.06(+0.59%) |
Nov 20, 2017 | 10.60 | 10.71 | 10.00 | 10.13 | 21,495 | -0.49(-4.61%) |
Nov 17, 2017 | 10.60 | 11.01 | 10.60 | 10.62 | 14,253 | +0.02(+0.19%) |
Nov 16, 2017 | 10.98 | 11.07 | 10.60 | 10.60 | 6,178 | -0.01(-0.09%) |
Nov 15, 2017 | 11.10 | 11.10 | 10.60 | 10.61 | 8,311 | -0.21(-1.94%) |
Nov 14, 2017 | 10.99 | 11.35 | 10.60 | 10.82 | 12,639 | -0.15(-1.41%) |
Nov 13, 2017 | 10.86 | 11.18 | 10.66 | 10.97 | 26,238 | +0.26(+2.47%) |
Nov 10, 2017 | 10.78 | 11.17 | 10.51 | 10.71 | 21,000 | -0.26(-2.37%) |
Nov 09, 2017 | 10.80 | 11.01 | 10.71 | 10.97 | 21,056 | +0.17(+1.57%) |
Nov 08, 2017 | 11.72 | 11.72 | 10.69 | 10.80 | 43,467 | -0.20(-1.82%) |
Nov 07, 2017 | 11.00 | 11.49 | 10.61 | 11.00 | 4,178 | +0.24(+2.23%) |
Nov 06, 2017 | 10.29 | 10.87 | 10.29 | 10.76 | 7,836 | +0.51(+4.98%) |
Nov 03, 2017 | 10.00 | 10.29 | 10.00 | 10.25 | 200,635 | +0.20(+1.99%) |
Nov 02, 2017 | 9.930 | 10.05 | 9.570 | 10.05 | 2,843 | +0.01(+0.10%) |
Nov 01, 2017 | 9.870 | 10.04 | 9.870 | 10.04 | 1,056 | +0.23(+2.34%) |
Oct 31, 2017 | 10.00 | 10.00 | 9.800 | 9.810 | 3,350 | +0.23(+2.40%) |
Oct 30, 2017 | 9.800 | 10.10 | 9.580 | 9.580 | 2,794 | -0.47(-4.68%) |
Oct 27, 2017 | 10.30 | 10.32 | 9.942 | 10.05 | 2,282 | -0.10(-0.99%) |
Oct 26, 2017 | 10.25 | 10.41 | 9.680 | 10.15 | 4,537 | -0.12(-1.17%) |
Oct 25, 2017 | 10.02 | 10.27 | 9.750 | 10.27 | 5,661 | +0.46(+4.69%) |
Oct 24, 2017 | 10.44 | 10.60 | 9.810 | 9.810 | 9,365 | -0.52(-5.03%) |
Oct 23, 2017 | 10.19 | 10.70 | 10.19 | 10.33 | 8,007 | +0.10(+0.98%) |
Oct 20, 2017 | 10.05 | 10.92 | 10.05 | 10.23 | 3,768 | +0.26(+2.61%) |
Oct 19, 2017 | 9.880 | 10.01 | 9.600 | 9.970 | 11,363 | +0.27(+2.78%) |
Oct 18, 2017 | 10.00 | 10.00 | 9.290 | 9.700 | 15,229 | +0.31(+3.30%) |
Oct 17, 2017 | 9.320 | 9.760 | 9.250 | 9.390 | 15,253 | -0.04(-0.42%) |
Oct 16, 2017 | 9.350 | 9.440 | 8.960 | 9.430 | 28,542 | +0.08(+0.86%) |
Oct 13, 2017 | 9.710 | 9.980 | 9.270 | 9.350 | 74,270 | -0.35(-3.61%) |
Oct 12, 2017 | 9.710 | 10.00 | 9.700 | 9.700 | 14,558 | -0.12(-1.22%) |
Oct 11, 2017 | 10.03 | 10.40 | 9.760 | 9.820 | 47,174 | -0.56(-5.39%) |
Oct 10, 2017 | 9.910 | 10.54 | 9.910 | 10.38 | 2,372 | +0.16(+1.57%) |
Oct 09, 2017 | 10.25 | 10.25 | 9.770 | 10.22 | 3,948 | -0.03(-0.29%) |
Oct 06, 2017 | 10.00 | 10.37 | 9.910 | 10.25 | 59,510 | +0.01(+0.10%) |
Oct 05, 2017 | 9.770 | 10.25 | 9.630 | 10.24 | 46,235 | +0.35(+3.54%) |
Oct 04, 2017 | 9.800 | 9.910 | 9.540 | 9.890 | 29,935 | +0.30(+3.13%) |
Oct 03, 2017 | 9.720 | 10.36 | 9.376 | 9.590 | 46,569 | +0.00(+0.02%) |
Oct 02, 2017 | 9.540 | 9.700 | 9.260 | 9.588 | 4,840 | -0.12(-1.26%) |
Sep 29, 2017 | 9.560 | 9.710 | 9.560 | 9.710 | 7,936 | -0.04(-0.41%) |
Sep 28, 2017 | 9.530 | 9.750 | 9.490 | 9.750 | 6,880 | +0.30(+3.17%) |
Sep 27, 2017 | 9.630 | 9.710 | 9.450 | 9.450 | 19,654 | +0.00(+0.00%) |
Sep 26, 2017 | 9.250 | 9.770 | 9.250 | 9.450 | 13,481 | -0.13(-1.36%) |
Sep 25, 2017 | 9.700 | 9.710 | 9.580 | 9.580 | 8,260 | -0.21(-2.15%) |
Sep 22, 2017 | 9.416 | 9.790 | 9.416 | 9.790 | 16,414 | +0.12(+1.24%) |
Sep 21, 2017 | 9.680 | 9.733 | 9.430 | 9.670 | 25,018 | -0.18(-1.83%) |
Sep 20, 2017 | 9.400 | 9.900 | 9.382 | 9.850 | 34,980 | +0.22(+2.28%) |
Sep 19, 2017 | 9.100 | 9.750 | 9.020 | 9.630 | 65,488 | +0.65(+7.24%) |
Sep 18, 2017 | 9.500 | 9.500 | 8.933 | 8.980 | 80,557 | -0.38(-4.06%) |
Sep 15, 2017 | 9.060 | 9.360 | 8.760 | 9.360 | 130,192 | +0.24(+2.63%) |
Sep 14, 2017 | 9.700 | 9.930 | 9.060 | 9.120 | 8,629 | -0.14(-1.51%) |
Sep 13, 2017 | 8.990 | 9.578 | 8.865 | 9.260 | 70,302 | +0.28(+3.12%) |
Sep 12, 2017 | 9.200 | 9.900 | 8.750 | 8.980 | 45,152 | +0.03(+0.34%) |
Sep 11, 2017 | 9.010 | 9.562 | 8.930 | 8.950 | 24,308 | -0.05(-0.56%) |
Sep 08, 2017 | 9.410 | 9.500 | 9.000 | 9.000 | 19,216 | -0.81(-8.26%) |
Sep 07, 2017 | 8.800 | 10.00 | 8.700 | 9.810 | 13,998 | +1.00(+11.35%) |
Sep 06, 2017 | 8.750 | 8.810 | 8.680 | 8.810 | 83,893 | +0.11(+1.26%) |
Sep 05, 2017 | 8.700 | 8.800 | 8.630 | 8.700 | 204,650 | -0.04(-0.46%) |
Sep 01, 2017 | 8.470 | 8.740 | 8.200 | 8.740 | 18,599 | +0.14(+1.63%) |
Aug 31, 2017 | 8.630 | 8.750 | 8.600 | 8.600 | 37,624 | -0.10(-1.15%) |
Aug 30, 2017 | 9.500 | 9.500 | 8.550 | 8.700 | 47,145 | +0.06(+0.69%) |
Aug 29, 2017 | 8.730 | 8.770 | 8.630 | 8.640 | 11,735 | +0.05(+0.58%) |
Aug 28, 2017 | 8.909 | 8.988 | 8.590 | 8.590 | 13,908 | -0.14(-1.60%) |
Aug 25, 2017 | 8.910 | 9.037 | 8.670 | 8.730 | 37,236 | +0.03(+0.34%) |
Aug 24, 2017 | 8.690 | 8.700 | 8.600 | 8.700 | 1,384 | +0.00(+0.00%) |
Aug 23, 2017 | 8.700 | 8.750 | 8.660 | 8.700 | 118,968 | +0.00(+0.00%) |
Aug 22, 2017 | 8.700 | 8.800 | 8.660 | 8.700 | 15,141 | +0.10(+1.16%) |
Aug 21, 2017 | 8.750 | 8.750 | 8.570 | 8.600 | 197,950 | -0.15(-1.71%) |
Aug 18, 2017 | 8.517 | 8.800 | 8.517 | 8.750 | 8,502 | -0.01(-0.11%) |
Aug 17, 2017 | 8.940 | 9.020 | 8.260 | 8.760 | 60,457 | -0.14(-1.57%) |
Aug 16, 2017 | 9.309 | 9.650 | 8.900 | 8.900 | 57,673 | -0.26(-2.84%) |
Aug 15, 2017 | 9.380 | 9.380 | 9.000 | 9.160 | 40,382 | -0.20(-2.14%) |
Aug 14, 2017 | 10.02 | 10.82 | 9.045 | 9.360 | 21,929 | -0.59(-5.93%) |
Aug 11, 2017 | 10.34 | 11.20 | 9.300 | 9.950 | 25,647 | -1.30(-11.56%) |
Aug 10, 2017 | 11.11 | 11.80 | 9.620 | 11.25 | 10,554 | -0.14(-1.23%) |
Aug 09, 2017 | 11.80 | 11.90 | 11.15 | 11.39 | 32,490 | -0.23(-1.98%) |
Aug 08, 2017 | 11.91 | 12.40 | 11.29 | 11.62 | 14,973 | -0.08(-0.68%) |
Aug 07, 2017 | 12.21 | 12.32 | 11.20 | 11.70 | 19,113 | -0.05(-0.43%) |
Aug 04, 2017 | 12.10 | 12.95 | 11.67 | 11.75 | 50,181 | -0.10(-0.84%) |
Aug 03, 2017 | 13.01 | 13.22 | 11.80 | 11.85 | 36,804 | -0.73(-5.80%) |
Aug 02, 2017 | 12.17 | 12.75 | 12.17 | 12.58 | 25,169 | -0.08(-0.63%) |
Aug 01, 2017 | 12.78 | 12.78 | 12.42 | 12.66 | 22,622 | -0.12(-0.98%) |
Jul 31, 2017 | 12.79 | 12.79 | 12.79 | 12.79 | 105 | -0.07(-0.58%) |
Jul 28, 2017 | 12.89 | 13.29 | 12.72 | 12.86 | 18,342 | -0.04(-0.31%) |
Jul 27, 2017 | 12.25 | 13.08 | 12.02 | 12.90 | 16,301 | +0.39(+3.12%) |
Jul 26, 2017 | 12.15 | 12.70 | 12.15 | 12.51 | 6,317 | -0.61(-4.65%) |
Jul 25, 2017 | 13.19 | 13.30 | 12.58 | 13.12 | 3,814 | +0.04(+0.31%) |
Jul 24, 2017 | 12.95 | 13.30 | 12.29 | 13.08 | 19,751 | +0.21(+1.63%) |
Jul 21, 2017 | 13.00 | 13.13 | 12.31 | 12.87 | 38,961 | +0.31(+2.47%) |
Jul 20, 2017 | 12.25 | 12.56 | 11.61 | 12.56 | 58,287 | +0.35(+2.89%) |
Jul 19, 2017 | 13.38 | 13.38 | 12.21 | 12.21 | 31,021 | -0.40(-3.14%) |
Jul 18, 2017 | 12.86 | 12.86 | 12.30 | 12.60 | 7,159 | -0.40(-3.05%) |
Jul 17, 2017 | 12.89 | 13.00 | 12.89 | 13.00 | 799 | -0.20(-1.52%) |
Jul 14, 2017 | 13.20 | 13.30 | 13.20 | 13.20 | 2,439 | +0.02(+0.15%) |
Jul 13, 2017 | 13.21 | 13.21 | 12.61 | 13.18 | 1,792 | -0.02(-0.15%) |
Jul 12, 2017 | 13.31 | 13.44 | 12.66 | 13.20 | 3,731 | +0.15(+1.15%) |
Jul 11, 2017 | 12.64 | 14.19 | 12.64 | 13.05 | 4,544 | -0.15(-1.14%) |
Jul 10, 2017 | 13.45 | 13.49 | 12.53 | 13.20 | 1,751 | -0.20(-1.49%) |
Jul 07, 2017 | 13.14 | 13.40 | 12.90 | 13.40 | 14,620 | +0.40(+3.08%) |
Jul 06, 2017 | 12.05 | 14.37 | 12.05 | 13.00 | 16,320 | +0.53(+4.21%) |
Jul 05, 2017 | 12.03 | 12.47 | 12.03 | 12.47 | 968 | -0.11(-0.91%) |
Jul 03, 2017 | 12.00 | 12.59 | 12.00 | 12.59 | 497 | +0.44(+3.58%) |
Jun 30, 2017 | 12.00 | 12.30 | 12.00 | 12.15 | 1,788 | +0.02(+0.20%) |
Jun 29, 2017 | 11.38 | 12.74 | 11.23 | 12.13 | 16,832 | +0.68(+5.94%) |
Jun 28, 2017 | 12.00 | 12.39 | 11.31 | 11.45 | 25,593 | -0.40(-3.38%) |
Jun 27, 2017 | 11.55 | 12.00 | 10.81 | 11.85 | 189,015 | +0.45(+3.95%) |
Jun 26, 2017 | 12.45 | 12.82 | 11.30 | 11.40 | 64,054 | -1.01(-8.14%) |
Jun 23, 2017 | 11.88 | 14.39 | 11.68 | 12.41 | 57,783 | -0.03(-0.24%) |
Jun 22, 2017 | 12.39 | 12.69 | 12.05 | 12.44 | 37,107 | +0.16(+1.30%) |
Jun 21, 2017 | 12.79 | 13.51 | 12.22 | 12.28 | 50,967 | -0.70(-5.39%) |
Jun 20, 2017 | 13.19 | 13.19 | 12.21 | 12.98 | 17,059 | -0.27(-2.04%) |
Jun 19, 2017 | 13.34 | 13.34 | 12.80 | 13.25 | 3,740 | +0.00(+0.00%) |
Jun 16, 2017 | 13.23 | 13.40 | 12.76 | 13.25 | 139,566 | -0.15(-1.12%) |
Jun 15, 2017 | 13.40 | 13.73 | 12.77 | 13.40 | 18,411 | -0.05(-0.37%) |
Jun 14, 2017 | 13.00 | 13.50 | 12.80 | 13.45 | 33,041 | +0.45(+3.46%) |
Jun 13, 2017 | 12.61 | 13.00 | 12.50 | 13.00 | 20,109 | +0.30(+2.36%) |
Jun 12, 2017 | 12.22 | 12.83 | 11.84 | 12.70 | 30,209 | +0.50(+4.10%) |
Jun 09, 2017 | 11.67 | 12.20 | 11.45 | 12.20 | 25,931 | +0.45(+3.83%) |
Jun 08, 2017 | 12.11 | 12.11 | 11.65 | 11.75 | 6,218 | -0.36(-2.97%) |
Jun 07, 2017 | 12.64 | 12.68 | 11.80 | 12.11 | 13,730 | -0.53(-4.19%) |
Jun 06, 2017 | 12.19 | 13.49 | 11.80 | 12.64 | 8,276 | +0.44(+3.61%) |
Jun 05, 2017 | 11.77 | 12.20 | 11.76 | 12.20 | 7,467 | +0.45(+3.83%) |
Jun 02, 2017 | 12.20 | 12.20 | 11.60 | 11.75 | 16,564 | -0.45(-3.69%) |
Jun 01, 2017 | 12.52 | 12.75 | 12.16 | 12.20 | 4,971 | +0.12(+0.99%) |
May 31, 2017 | 11.99 | 12.08 | 11.77 | 12.08 | 17,316 | +0.05(+0.42%) |
May 30, 2017 | 12.22 | 12.25 | 11.88 | 12.03 | 38,775 | -0.13(-1.07%) |
May 26, 2017 | 12.25 | 12.25 | 11.64 | 12.16 | 148,293 | +0.19(+1.59%) |
May 25, 2017 | 11.47 | 12.00 | 11.45 | 11.97 | 9,663 | +0.52(+4.54%) |
May 24, 2017 | 11.86 | 11.86 | 11.27 | 11.45 | 68,840 | -0.44(-3.70%) |
May 23, 2017 | 12.00 | 12.00 | 11.75 | 11.89 | 3,379 | -0.14(-1.16%) |
May 22, 2017 | 13.10 | 13.18 | 11.95 | 12.03 | 22,114 | -1.15(-8.73%) |
May 19, 2017 | 13.02 | 13.38 | 13.02 | 13.18 | 9,654 | +0.10(+0.76%) |
May 18, 2017 | 13.45 | 13.50 | 13.08 | 13.08 | 26,554 | -0.21(-1.58%) |
May 17, 2017 | 13.86 | 14.00 | 13.25 | 13.29 | 67,502 | -0.32(-2.35%) |
May 16, 2017 | 13.88 | 14.25 | 13.38 | 13.61 | 53,461 | -0.39(-2.79%) |
May 15, 2017 | 14.00 | 14.00 | 13.95 | 14.00 | 836 | +0.00(+0.00%) |
May 12, 2017 | 13.65 | 14.00 | 13.64 | 14.00 | 598 | +0.40(+2.94%) |
May 11, 2017 | 13.62 | 13.73 | 13.50 | 13.60 | 2,529 | -0.15(-1.09%) |
May 10, 2017 | 14.47 | 14.47 | 13.46 | 13.75 | 35,520 | +0.15(+1.10%) |
May 09, 2017 | 14.24 | 14.50 | 12.98 | 13.60 | 35,188 | +0.22(+1.64%) |
May 08, 2017 | 13.01 | 13.76 | 13.01 | 13.38 | 18,941 | +0.12(+0.90%) |
May 05, 2017 | 12.71 | 13.26 | 12.71 | 13.26 | 28,643 | +0.26(+2.00%) |
May 04, 2017 | 13.50 | 13.50 | 12.80 | 13.00 | 8,255 | -0.72(-5.25%) |
May 03, 2017 | 13.85 | 14.00 | 13.53 | 13.72 | 3,037 | -0.28(-2.00%) |
May 02, 2017 | 13.85 | 14.00 | 13.25 | 14.00 | 4,892 | +0.23(+1.67%) |