Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.10 | 15.15 | 14.25 | 14.35 | 764,784 | -0.65(-4.33%) |
Jan 30, 2018 | 14.65 | 15.20 | 14.65 | 15.00 | 675,808 | +0.05(+0.33%) |
Jan 29, 2018 | 15.15 | 15.15 | 14.55 | 14.95 | 594,029 | -0.25(-1.64%) |
Jan 26, 2018 | 14.90 | 15.20 | 14.82 | 15.20 | 387,772 | +0.35(+2.36%) |
Jan 25, 2018 | 15.25 | 15.50 | 14.75 | 14.85 | 681,726 | -0.25(-1.66%) |
Jan 24, 2018 | 15.00 | 15.25 | 14.70 | 15.10 | 698,087 | +0.00(+0.00%) |
Jan 23, 2018 | 15.05 | 15.25 | 14.90 | 15.10 | 488,837 | +0.10(+0.67%) |
Jan 22, 2018 | 15.35 | 15.66 | 14.85 | 15.00 | 812,145 | -0.50(-3.23%) |
Jan 19, 2018 | 15.45 | 15.60 | 15.20 | 15.50 | 528,375 | +0.00(+0.00%) |
Jan 18, 2018 | 15.15 | 15.65 | 15.05 | 15.50 | 1,221,226 | +0.30(+1.97%) |
Jan 17, 2018 | 16.90 | 17.05 | 14.75 | 15.20 | 2,243,101 | -1.45(-8.71%) |
Jan 16, 2018 | 16.75 | 17.15 | 16.65 | 16.65 | 447,903 | +0.05(+0.30%) |
Jan 12, 2018 | 16.60 | 16.60 | 16.60 | 0 | -0.15(-0.90%) | |
Jan 11, 2018 | 16.50 | 16.80 | 16.15 | 16.75 | 508,922 | +0.40(+2.45%) |
Jan 10, 2018 | 16.40 | 16.35 | 541,486 | -0.10(-0.61%) | ||
Jan 09, 2018 | 16.80 | 17.09 | 16.27 | 16.45 | 713,916 | -0.40(-2.37%) |
Jan 08, 2018 | 16.35 | 16.85 | 16.20 | 16.85 | 522,665 | +0.55(+3.37%) |
Jan 05, 2018 | 16.30 | 16.45 | 16.15 | 16.30 | 321,577 | +0.00(+0.00%) |
Jan 04, 2018 | 16.20 | 16.45 | 15.88 | 16.30 | 645,242 | +0.20(+1.24%) |
Jan 03, 2018 | 16.45 | 16.50 | 15.95 | 16.10 | 423,397 | -0.35(-2.13%) |
Jan 02, 2018 | 15.75 | 16.45 | 15.75 | 16.45 | 382,649 | +0.80(+5.11%) |
Dec 29, 2017 | 15.65 | 15.65 | 15.65 | 0 | -0.35(-2.19%) | |
Dec 28, 2017 | 16.15 | 16.20 | 15.90 | 16.00 | 314,188 | -0.15(-0.93%) |
Dec 27, 2017 | 16.05 | 16.25 | 15.82 | 16.15 | 358,485 | +0.30(+1.89%) |
Dec 26, 2017 | 16.25 | 16.27 | 15.75 | 15.85 | 482,896 | -0.55(-3.35%) |
Dec 22, 2017 | 16.55 | 16.60 | 16.32 | 16.40 | 288,191 | -0.25(-1.50%) |
Dec 21, 2017 | 16.60 | 16.75 | 16.25 | 16.65 | 429,545 | +0.05(+0.30%) |
Dec 20, 2017 | 16.65 | 16.85 | 16.40 | 16.60 | 290,084 | +0.15(+0.91%) |
Dec 19, 2017 | 16.55 | 16.75 | 16.38 | 16.45 | 361,746 | +0.00(+0.00%) |
Dec 18, 2017 | 16.85 | 16.88 | 16.30 | 16.45 | 573,521 | -0.15(-0.90%) |
Dec 15, 2017 | 15.45 | 16.80 | 15.41 | 16.60 | 1,267,359 | +1.70(+11.41%) |
Dec 14, 2017 | 14.95 | 15.22 | 14.85 | 14.90 | 498,541 | -0.05(-0.33%) |
Dec 13, 2017 | 14.85 | 15.25 | 14.85 | 14.95 | 380,915 | +0.10(+0.67%) |
Dec 12, 2017 | 15.15 | 15.20 | 14.78 | 14.85 | 539,411 | -0.30(-1.98%) |
Dec 11, 2017 | 15.25 | 15.60 | 15.10 | 15.15 | 511,614 | -0.15(-0.98%) |
Dec 08, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 442,185 | -0.30(-1.92%) |
Dec 07, 2017 | 15.55 | 15.75 | 15.15 | 15.60 | 678,169 | +0.20(+1.30%) |
Dec 06, 2017 | 14.90 | 15.50 | 14.79 | 15.40 | 1,045,593 | +0.35(+2.33%) |
Dec 05, 2017 | 15.60 | 14.75 | 15.05 | 749,940 | +0.00(+0.00%) | |
Dec 04, 2017 | 15.85 | 16.00 | 14.93 | 15.05 | 828,175 | -0.55(-3.53%) |
Dec 01, 2017 | 16.25 | 16.32 | 15.10 | 15.60 | 1,294,666 | -0.80(-4.88%) |
Nov 30, 2017 | 16.05 | 16.70 | 15.90 | 16.40 | 1,028,000 | +0.45(+2.82%) |
Nov 29, 2017 | 16.75 | 16.80 | 15.57 | 15.95 | 874,241 | -0.85(-5.06%) |
Nov 28, 2017 | 16.65 | 16.82 | 16.55 | 16.80 | 490,168 | +0.30(+1.82%) |
Nov 27, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 560,890 | -0.45(-2.65%) |
Nov 24, 2017 | 16.75 | 16.95 | 16.65 | 16.95 | 232,604 | +0.30(+1.80%) |
Nov 22, 2017 | 17.25 | 17.40 | 16.50 | 16.65 | 565,373 | -0.55(-3.20%) |
Nov 21, 2017 | 17.10 | 17.24 | 16.90 | 17.20 | 733,426 | +0.25(+1.47%) |
Nov 20, 2017 | 16.65 | 17.05 | 16.60 | 16.95 | 510,901 | +0.30(+1.80%) |
Nov 17, 2017 | 16.95 | 17.15 | 16.60 | 16.65 | 981,942 | -0.40(-2.35%) |
Nov 16, 2017 | 16.60 | 17.15 | 16.30 | 17.05 | 666,663 | +0.50(+3.02%) |
Nov 15, 2017 | 16.95 | 16.98 | 16.55 | 16.55 | 635,063 | -0.70(-4.06%) |
Nov 14, 2017 | 17.45 | 17.57 | 17.20 | 17.25 | 399,234 | -0.15(-0.86%) |
Nov 13, 2017 | 17.30 | 17.70 | 17.00 | 17.40 | 552,182 | -0.08(-0.43%) |
Nov 10, 2017 | 17.35 | 17.65 | 17.20 | 17.48 | 673,399 | +0.12(+0.72%) |
Nov 09, 2017 | 17.15 | 17.50 | 16.90 | 17.35 | 735,453 | -0.05(-0.29%) |
Nov 08, 2017 | 17.10 | 17.65 | 17.01 | 17.40 | 783,996 | +0.15(+0.87%) |
Nov 07, 2017 | 17.85 | 17.95 | 17.15 | 17.25 | 725,053 | -0.70(-3.90%) |
Nov 06, 2017 | 18.00 | 18.20 | 17.70 | 17.95 | 1,151,962 | +0.05(+0.28%) |
Nov 03, 2017 | 17.10 | 18.65 | 17.01 | 17.90 | 2,435,011 | +0.70(+4.07%) |
Nov 02, 2017 | 15.80 | 17.45 | 15.75 | 17.20 | 1,505,576 | +1.40(+8.86%) |
Nov 01, 2017 | 16.55 | 16.85 | 15.80 | 15.80 | 3,290,051 | -2.40(-13.19%) |
Oct 31, 2017 | 18.05 | 18.43 | 17.90 | 18.20 | 902,432 | +0.20(+1.11%) |
Oct 30, 2017 | 17.70 | 18.10 | 17.56 | 18.00 | 690,016 | +0.35(+1.98%) |
Oct 27, 2017 | 17.60 | 17.75 | 17.30 | 17.65 | 606,351 | +0.15(+0.86%) |
Oct 26, 2017 | 17.50 | 17.65 | 17.25 | 17.50 | 330,656 | +0.05(+0.29%) |
Oct 25, 2017 | 17.40 | 17.48 | 16.90 | 17.45 | 585,705 | +0.05(+0.29%) |
Oct 24, 2017 | 17.65 | 17.70 | 17.40 | 17.40 | 407,039 | -0.30(-1.69%) |
Oct 23, 2017 | 17.65 | 17.75 | 17.36 | 17.70 | 370,575 | +0.25(+1.43%) |
Oct 20, 2017 | 17.85 | 17.90 | 17.45 | 17.45 | 300,678 | -0.20(-1.13%) |
Oct 19, 2017 | 17.75 | 17.75 | 17.20 | 17.65 | 433,358 | -0.20(-1.12%) |
Oct 18, 2017 | 17.75 | 17.90 | 17.55 | 17.85 | 590,711 | +0.05(+0.28%) |
Oct 17, 2017 | 17.55 | 17.85 | 17.40 | 17.80 | 853,476 | +0.20(+1.14%) |
Oct 16, 2017 | 17.20 | 17.60 | 17.10 | 17.60 | 375,805 | +0.45(+2.62%) |
Oct 13, 2017 | 17.35 | 17.35 | 17.05 | 17.15 | 1,001,006 | -0.10(-0.58%) |
Oct 12, 2017 | 17.10 | 17.35 | 16.98 | 17.25 | 382,258 | +0.15(+0.88%) |
Oct 11, 2017 | 16.85 | 17.12 | 16.75 | 17.10 | 482,193 | +0.30(+1.79%) |
Oct 10, 2017 | 17.25 | 17.25 | 16.65 | 16.80 | 688,253 | -0.35(-2.04%) |
Oct 09, 2017 | 17.10 | 17.16 | 16.90 | 17.15 | 493,334 | -0.05(-0.29%) |
Oct 06, 2017 | 17.00 | 17.25 | 16.81 | 17.20 | 371,420 | +0.15(+0.88%) |
Oct 05, 2017 | 17.10 | 17.15 | 16.90 | 17.05 | 533,657 | -0.10(-0.58%) |
Oct 04, 2017 | 17.05 | 17.30 | 16.80 | 17.15 | 619,765 | +0.15(+0.88%) |
Oct 03, 2017 | 17.00 | 17.30 | 16.70 | 17.00 | 774,030 | +0.10(+0.59%) |
Oct 02, 2017 | 16.70 | 16.98 | 16.40 | 16.90 | 924,485 | +0.05(+0.30%) |
Sep 29, 2017 | 16.60 | 16.95 | 16.30 | 16.85 | 1,167,467 | +0.40(+2.43%) |
Sep 28, 2017 | 16.35 | 16.51 | 15.97 | 16.45 | 570,211 | +0.00(+0.00%) |
Sep 27, 2017 | 15.95 | 16.70 | 15.95 | 16.45 | 983,629 | +0.70(+4.44%) |
Sep 26, 2017 | 16.10 | 16.15 | 15.70 | 15.75 | 538,591 | -0.25(-1.56%) |
Sep 25, 2017 | 16.20 | 16.30 | 15.75 | 16.00 | 821,808 | +0.00(+0.00%) |
Sep 22, 2017 | 15.80 | 16.15 | 15.75 | 16.00 | 508,960 | +0.20(+1.27%) |
Sep 21, 2017 | 16.10 | 16.20 | 15.78 | 15.80 | 755,647 | -0.35(-2.17%) |
Sep 20, 2017 | 16.35 | 16.35 | 15.82 | 16.15 | 449,570 | -0.15(-0.92%) |
Sep 19, 2017 | 16.20 | 16.38 | 16.00 | 16.30 | 482,549 | +0.15(+0.93%) |
Sep 18, 2017 | 16.00 | 16.35 | 15.85 | 16.15 | 1,095,473 | +0.35(+2.22%) |
Sep 15, 2017 | 15.75 | 15.90 | 15.65 | 15.80 | 602,072 | +0.05(+0.32%) |
Sep 14, 2017 | 15.50 | 16.00 | 15.50 | 15.75 | 557,953 | +0.20(+1.29%) |
Sep 13, 2017 | 15.40 | 15.70 | 15.35 | 15.55 | 612,155 | +0.05(+0.32%) |
Sep 12, 2017 | 15.35 | 15.75 | 15.20 | 15.50 | 526,426 | +0.15(+0.98%) |
Sep 11, 2017 | 14.85 | 15.40 | 14.85 | 15.35 | 517,141 | +0.57(+3.89%) |
Sep 08, 2017 | 15.20 | 15.20 | 14.68 | 14.78 | 404,891 | -0.42(-2.80%) |
Sep 07, 2017 | 15.10 | 15.35 | 14.95 | 15.20 | 644,212 | +0.00(+0.00%) |
Sep 06, 2017 | 15.10 | 15.25 | 14.70 | 15.20 | 666,345 | +0.20(+1.33%) |
Sep 05, 2017 | 15.25 | 15.28 | 14.80 | 15.00 | 711,075 | -0.25(-1.64%) |
Sep 01, 2017 | 15.20 | 15.39 | 15.07 | 15.25 | 985,068 | +0.15(+0.99%) |
Aug 31, 2017 | 15.50 | 15.50 | 14.95 | 15.10 | 696,682 | -0.10(-0.66%) |
Aug 30, 2017 | 14.80 | 15.35 | 14.70 | 15.20 | 827,146 | +0.40(+2.70%) |
Aug 29, 2017 | 14.55 | 14.88 | 14.35 | 14.80 | 1,349,979 | +0.05(+0.34%) |
Aug 28, 2017 | 14.50 | 14.82 | 14.35 | 14.75 | 776,602 | +0.45(+3.15%) |
Aug 25, 2017 | 14.40 | 14.65 | 14.10 | 14.30 | 672,402 | +0.05(+0.35%) |
Aug 24, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 370,203 | +0.10(+0.71%) |
Aug 23, 2017 | 14.20 | 14.25 | 14.05 | 14.15 | 406,563 | -0.15(-1.05%) |
Aug 22, 2017 | 14.10 | 14.40 | 14.05 | 14.30 | 604,145 | +0.25(+1.78%) |
Aug 21, 2017 | 13.85 | 14.10 | 13.65 | 14.05 | 1,077,039 | +0.00(+0.00%) |
Aug 18, 2017 | 13.55 | 14.18 | 13.55 | 14.05 | 757,433 | +0.40(+2.93%) |
Aug 17, 2017 | 14.10 | 14.25 | 13.55 | 13.65 | 789,688 | -0.50(-3.53%) |
Aug 16, 2017 | 14.05 | 14.30 | 13.90 | 14.15 | 708,856 | +0.05(+0.35%) |
Aug 15, 2017 | 14.10 | 14.40 | 13.85 | 14.10 | 886,075 | +0.10(+0.71%) |
Aug 14, 2017 | 13.95 | 14.30 | 13.80 | 14.00 | 1,156,513 | +0.35(+2.56%) |
Aug 11, 2017 | 13.45 | 13.72 | 13.32 | 13.65 | 1,082,921 | +0.35(+2.63%) |
Aug 10, 2017 | 13.70 | 13.80 | 13.28 | 13.30 | 632,869 | -0.55(-3.97%) |
Aug 09, 2017 | 13.65 | 14.00 | 13.50 | 13.85 | 656,253 | +0.05(+0.36%) |
Aug 08, 2017 | 13.85 | 14.05 | 13.60 | 13.80 | 681,079 | -0.15(-1.08%) |
Aug 07, 2017 | 13.50 | 14.12 | 13.43 | 13.95 | 776,983 | +0.40(+2.95%) |
Aug 04, 2017 | 14.45 | 14.45 | 13.45 | 13.55 | 1,361,236 | -0.80(-5.57%) |
Aug 03, 2017 | 14.35 | 14.70 | 13.90 | 14.35 | 1,874,687 | +1.50(+11.67%) |
Aug 02, 2017 | 13.25 | 13.55 | 12.60 | 12.85 | 1,433,028 | -0.40(-3.02%) |
Aug 01, 2017 | 13.15 | 13.32 | 12.95 | 13.25 | 691,642 | +0.15(+1.15%) |
Jul 31, 2017 | 13.15 | 13.25 | 12.92 | 13.10 | 534,080 | +0.00(+0.00%) |
Jul 28, 2017 | 13.15 | 13.30 | 13.00 | 13.10 | 368,018 | -0.15(-1.13%) |
Jul 27, 2017 | 13.65 | 13.65 | 13.00 | 13.25 | 660,477 | -0.30(-2.21%) |
Jul 26, 2017 | 13.45 | 13.60 | 13.35 | 13.55 | 430,609 | +0.25(+1.88%) |
Jul 25, 2017 | 13.55 | 13.60 | 13.20 | 13.30 | 361,696 | -0.25(-1.85%) |
Jul 24, 2017 | 13.30 | 13.60 | 13.11 | 13.55 | 589,491 | +0.30(+2.26%) |
Jul 21, 2017 | 13.55 | 13.55 | 13.10 | 13.25 | 424,869 | -0.20(-1.49%) |
Jul 20, 2017 | 13.50 | 13.15 | 13.45 | 462,597 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.05 | 13.53 | 12.90 | 13.40 | 1,035,424 | +0.45(+3.47%) |
Jul 18, 2017 | 12.80 | 13.00 | 12.65 | 12.95 | 550,743 | +0.10(+0.78%) |
Jul 17, 2017 | 12.75 | 12.95 | 12.60 | 12.85 | 602,361 | +0.05(+0.39%) |
Jul 14, 2017 | 12.70 | 12.88 | 12.55 | 12.80 | 372,718 | +0.10(+0.79%) |
Jul 13, 2017 | 12.80 | 12.82 | 12.47 | 12.70 | 541,574 | -0.10(-0.78%) |
Jul 12, 2017 | 12.70 | 12.85 | 12.55 | 12.80 | 784,273 | +0.25(+1.99%) |
Jul 11, 2017 | 12.35 | 12.55 | 12.10 | 12.55 | 1,253,698 | +0.20(+1.62%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.15 | 12.35 | 598,804 | +0.10(+0.82%) |
Jul 07, 2017 | 12.00 | 12.35 | 11.95 | 12.25 | 668,224 | +0.35(+2.94%) |
Jul 06, 2017 | 12.00 | 12.18 | 11.80 | 11.90 | 950,662 | -0.30(-2.46%) |
Jul 05, 2017 | 12.10 | 12.30 | 11.90 | 12.20 | 928,080 | +0.15(+1.24%) |
Jul 03, 2017 | 12.45 | 12.60 | 11.95 | 12.05 | 594,646 | -0.35(-2.82%) |
Jun 30, 2017 | 13.10 | 13.18 | 12.35 | 12.40 | 1,242,020 | -0.65(-4.98%) |
Jun 29, 2017 | 13.70 | 13.70 | 12.40 | 13.05 | 2,242,995 | +0.05(+0.38%) |
Jun 28, 2017 | 12.75 | 13.30 | 12.60 | 13.00 | 1,439,854 | +0.35(+2.77%) |
Jun 27, 2017 | 12.50 | 12.90 | 12.15 | 12.65 | 1,640,985 | +0.10(+0.80%) |
Jun 26, 2017 | 13.05 | 13.20 | 12.50 | 12.55 | 1,039,824 | -0.35(-2.71%) |
Jun 23, 2017 | 12.85 | 13.05 | 12.70 | 12.90 | 2,545,364 | +0.10(+0.78%) |
Jun 22, 2017 | 13.20 | 13.50 | 12.60 | 12.80 | 1,238,729 | -0.30(-2.29%) |
Jun 21, 2017 | 13.10 | 13.35 | 12.95 | 13.10 | 636,775 | +0.10(+0.77%) |
Jun 20, 2017 | 13.40 | 13.60 | 12.90 | 13.00 | 632,348 | -0.45(-3.35%) |
Jun 19, 2017 | 13.40 | 13.55 | 13.28 | 13.45 | 543,236 | +0.25(+1.89%) |
Jun 16, 2017 | 13.15 | 13.50 | 13.15 | 13.20 | 841,835 | -0.05(-0.38%) |
Jun 15, 2017 | 13.40 | 13.53 | 13.15 | 13.25 | 638,323 | -0.50(-3.64%) |
Jun 14, 2017 | 13.90 | 14.07 | 13.50 | 13.75 | 753,079 | -0.05(-0.36%) |
Jun 13, 2017 | 14.10 | 14.25 | 13.65 | 13.80 | 1,146,040 | -0.20(-1.43%) |
Jun 12, 2017 | 14.10 | 14.15 | 13.30 | 14.00 | 1,527,415 | -0.50(-3.45%) |
Jun 09, 2017 | 15.40 | 15.58 | 14.25 | 14.50 | 926,925 | -0.95(-6.15%) |
Jun 08, 2017 | 15.35 | 15.45 | 15.10 | 15.45 | 572,178 | +0.10(+0.65%) |
Jun 07, 2017 | 14.80 | 15.45 | 14.80 | 15.35 | 843,889 | +0.60(+4.07%) |
Jun 06, 2017 | 14.35 | 14.88 | 14.14 | 14.75 | 805,080 | +0.25(+1.72%) |
Jun 05, 2017 | 14.45 | 14.75 | 14.35 | 14.50 | 1,381,838 | -0.05(-0.34%) |
Jun 02, 2017 | 14.65 | 14.87 | 14.50 | 14.55 | 797,394 | -0.15(-1.02%) |
Jun 01, 2017 | 14.70 | 14.75 | 14.35 | 14.70 | 703,821 | +0.00(+0.00%) |
May 31, 2017 | 14.70 | 14.75 | 14.30 | 14.70 | 778,263 | +0.00(+0.00%) |
May 30, 2017 | 14.50 | 14.72 | 14.21 | 14.70 | 1,248,859 | +0.30(+2.08%) |
May 26, 2017 | 14.30 | 14.45 | 14.10 | 14.40 | 579,331 | +0.05(+0.35%) |
May 25, 2017 | 14.30 | 14.50 | 14.15 | 14.35 | 588,566 | +0.10(+0.70%) |
May 24, 2017 | 14.35 | 14.45 | 14.00 | 14.25 | 859,636 | +0.00(+0.00%) |
May 23, 2017 | 13.85 | 14.35 | 13.65 | 14.25 | 1,042,569 | +0.55(+4.01%) |
May 22, 2017 | 13.40 | 13.75 | 13.40 | 13.70 | 813,132 | +0.45(+3.40%) |
May 19, 2017 | 13.30 | 13.55 | 13.15 | 13.25 | 1,051,019 | +0.05(+0.38%) |
May 18, 2017 | 13.25 | 13.30 | 12.70 | 13.20 | 1,030,109 | -0.05(-0.38%) |
May 17, 2017 | 13.65 | 13.85 | 13.05 | 13.25 | 989,012 | -0.75(-5.36%) |
May 16, 2017 | 14.25 | 14.35 | 13.78 | 14.00 | 754,807 | -0.15(-1.06%) |
May 15, 2017 | 13.75 | 14.20 | 13.75 | 14.15 | 949,476 | +0.55(+4.04%) |
May 12, 2017 | 13.60 | 13.88 | 13.40 | 13.60 | 773,601 | +0.00(+0.00%) |
May 11, 2017 | 13.65 | 13.90 | 13.35 | 13.60 | 935,119 | -0.15(-1.09%) |
May 10, 2017 | 13.70 | 14.00 | 13.65 | 13.75 | 540,687 | +0.00(+0.00%) |
May 09, 2017 | 13.75 | 14.18 | 13.61 | 13.75 | 710,771 | +0.00(+0.00%) |
May 08, 2017 | 14.00 | 14.01 | 13.51 | 13.75 | 950,159 | -0.50(-3.51%) |
May 05, 2017 | 13.80 | 14.35 | 13.75 | 14.25 | 1,436,777 | +0.50(+3.64%) |
May 04, 2017 | 12.50 | 14.10 | 12.45 | 13.75 | 3,838,481 | +2.50(+22.22%) |
May 03, 2017 | 11.50 | 11.55 | 11.00 | 11.25 | 390,158 | -0.35(-3.02%) |
May 02, 2017 | 11.70 | 11.70 | 11.35 | 11.60 | 673,542 | -0.15(-1.28%) |
May 01, 2017 | 11.25 | 11.82 | 11.25 | 11.75 | 918,643 | +0.65(+5.86%) |
Apr 28, 2017 | 11.80 | 11.80 | 11.05 | 11.10 | 433,473 | -0.70(-5.93%) |
Apr 27, 2017 | 11.85 | 11.90 | 11.65 | 11.80 | 414,002 | +0.20(+1.72%) |
Apr 26, 2017 | 11.50 | 11.70 | 11.35 | 11.60 | 258,524 | +0.00(+0.00%) |
Apr 25, 2017 | 11.40 | 11.70 | 11.35 | 11.60 | 263,755 | +0.30(+2.65%) |
Apr 24, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 184,372 | +0.35(+3.20%) |
Apr 21, 2017 | 11.20 | 11.35 | 10.95 | 10.95 | 315,916 | -0.35(-3.10%) |
Apr 20, 2017 | 10.85 | 11.35 | 10.75 | 11.30 | 328,397 | +0.60(+5.61%) |
Apr 19, 2017 | 10.75 | 10.95 | 10.55 | 10.70 | 411,812 | +0.10(+0.94%) |
Apr 18, 2017 | 10.65 | 10.75 | 10.55 | 10.60 | 151,105 | -0.10(-0.93%) |
Apr 17, 2017 | 10.70 | 10.85 | 10.45 | 10.70 | 349,251 | +0.00(+0.00%) |
Apr 13, 2017 | 10.90 | 11.05 | 10.46 | 10.70 | 356,656 | -0.20(-1.83%) |
Apr 12, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 233,206 | -0.25(-2.24%) |
Apr 11, 2017 | 11.15 | 11.30 | 10.95 | 11.15 | 236,002 | -0.05(-0.45%) |
Apr 10, 2017 | 11.50 | 11.65 | 11.12 | 11.20 | 270,656 | -0.25(-2.18%) |
Apr 07, 2017 | 11.30 | 11.55 | 11.20 | 11.45 | 777,670 | +0.10(+0.88%) |
Apr 06, 2017 | 11.15 | 11.35 | 11.00 | 11.35 | 385,834 | +0.20(+1.79%) |
Apr 05, 2017 | 11.55 | 11.72 | 11.15 | 11.15 | 368,928 | -0.30(-2.62%) |
Apr 04, 2017 | 11.50 | 11.62 | 11.35 | 11.45 | 195,260 | -0.10(-0.87%) |
Apr 03, 2017 | 11.85 | 11.90 | 11.50 | 11.55 | 351,121 | -0.30(-2.53%) |
Mar 31, 2017 | 11.60 | 11.90 | 11.55 | 11.85 | 354,376 | +0.22(+1.94%) |
Mar 30, 2017 | 11.50 | 11.75 | 11.45 | 11.62 | 257,143 | +0.12(+1.09%) |
Mar 29, 2017 | 11.35 | 11.55 | 11.35 | 11.50 | 197,153 | +0.10(+0.88%) |
Mar 28, 2017 | 11.10 | 11.75 | 11.10 | 11.40 | 176,029 | -0.30(-2.56%) |
Mar 27, 2017 | 11.40 | 11.85 | 11.35 | 11.70 | 284,990 | +0.15(+1.30%) |
Mar 24, 2017 | 11.60 | 11.90 | 11.47 | 11.55 | 400,899 | +0.10(+0.87%) |
Mar 23, 2017 | 11.10 | 11.55 | 11.05 | 11.45 | 320,188 | +0.35(+3.15%) |
Mar 22, 2017 | 11.05 | 11.18 | 10.96 | 11.10 | 388,548 | +0.10(+0.91%) |
Mar 21, 2017 | 11.65 | 11.65 | 10.95 | 11.00 | 428,335 | -0.55(-4.76%) |
Mar 20, 2017 | 11.25 | 11.70 | 11.15 | 11.55 | 355,370 | +0.30(+2.67%) |
Mar 17, 2017 | 10.90 | 11.35 | 10.90 | 11.25 | 680,870 | +0.30(+2.74%) |
Mar 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 272,618 | +0.05(+0.46%) |
Mar 15, 2017 | 10.95 | 11.01 | 10.65 | 10.90 | 293,646 | +0.00(+0.00%) |
Mar 14, 2017 | 10.90 | 10.95 | 10.70 | 10.90 | 131,603 | -0.05(-0.46%) |
Mar 13, 2017 | 11.00 | 11.10 | 10.90 | 10.95 | 169,364 | -0.10(-0.90%) |
Mar 10, 2017 | 11.00 | 11.10 | 10.75 | 11.05 | 391,365 | +0.15(+1.38%) |
Mar 09, 2017 | 11.10 | 11.25 | 10.90 | 10.90 | 252,067 | -0.25(-2.24%) |
Mar 08, 2017 | 11.05 | 11.15 | 10.90 | 11.15 | 348,303 | +0.20(+1.83%) |
Mar 07, 2017 | 10.95 | 11.35 | 10.85 | 10.95 | 352,097 | +0.00(+0.00%) |
Mar 06, 2017 | 11.05 | 11.05 | 10.65 | 10.95 | 317,367 | -0.15(-1.35%) |
Mar 03, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 560,101 | +0.00(+0.00%) |
Mar 02, 2017 | 11.05 | 11.20 | 10.85 | 11.10 | 540,411 | +0.05(+0.45%) |
Mar 01, 2017 | 10.85 | 11.10 | 10.80 | 11.05 | 851,429 | +0.40(+3.76%) |
Feb 28, 2017 | 11.20 | 11.20 | 10.65 | 10.65 | 680,272 | -0.60(-5.33%) |
Feb 27, 2017 | 11.15 | 11.40 | 10.85 | 11.25 | 672,842 | +0.10(+0.90%) |
Feb 24, 2017 | 11.25 | 11.45 | 10.90 | 11.15 | 637,835 | -0.25(-2.19%) |
Feb 23, 2017 | 11.80 | 11.80 | 11.20 | 11.40 | 351,595 | -0.35(-2.98%) |
Feb 22, 2017 | 11.90 | 11.90 | 11.40 | 11.75 | 393,813 | -0.10(-0.84%) |
Feb 21, 2017 | 11.90 | 12.01 | 11.80 | 11.85 | 390,466 | +0.00(+0.00%) |
Feb 17, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.10(+0.85%) | |
Feb 16, 2017 | 12.05 | 12.10 | 11.75 | 11.75 | 552,629 | -0.30(-2.49%) |
Feb 15, 2017 | 11.95 | 12.20 | 11.85 | 12.05 | 702,495 | +0.10(+0.84%) |
Feb 14, 2017 | 11.95 | 12.10 | 11.80 | 11.95 | 530,490 | -0.05(-0.42%) |
Feb 13, 2017 | 12.20 | 12.45 | 11.90 | 12.00 | 469,987 | -0.20(-1.64%) |
Feb 10, 2017 | 12.30 | 12.30 | 12.00 | 12.20 | 679,191 | +0.05(+0.41%) |
Feb 09, 2017 | 12.70 | 13.15 | 11.90 | 12.15 | 1,135,757 | -0.25(-2.02%) |
Feb 08, 2017 | 12.65 | 12.65 | 12.10 | 12.40 | 451,861 | -0.20(-1.59%) |
Feb 07, 2017 | 12.65 | 12.80 | 12.50 | 12.60 | 517,877 | -0.10(-0.79%) |
Feb 06, 2017 | 12.65 | 12.75 | 12.20 | 12.70 | 498,653 | +0.00(+0.00%) |
Feb 03, 2017 | 12.70 | 12.75 | 12.60 | 12.70 | 459,154 | +0.05(+0.40%) |
Feb 02, 2017 | 12.70 | 12.75 | 12.55 | 12.65 | 354,386 | -0.05(-0.39%) |