Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.85 | 12.10 | 11.50 | 11.50 | 1,037,873 | -0.20(-1.71%) |
Jan 30, 2018 | 11.95 | 12.20 | 11.75 | 11.70 | 1,675,097 | -0.55(-4.49%) |
Jan 29, 2018 | 12.35 | 13.25 | 12.06 | 12.25 | 2,762,595 | -0.10(-0.81%) |
Jan 26, 2018 | 11.20 | 12.41 | 11.00 | 12.35 | 3,031,161 | +1.35(+12.27%) |
Jan 25, 2018 | 10.40 | 11.00 | 10.16 | 11.00 | 1,682,238 | +0.75(+7.32%) |
Jan 24, 2018 | 10.40 | 10.55 | 10.05 | 10.25 | 901,665 | -0.10(-0.97%) |
Jan 23, 2018 | 10.20 | 10.35 | 9.950 | 10.35 | 1,144,949 | +0.10(+0.98%) |
Jan 22, 2018 | 9.500 | 10.30 | 9.350 | 10.25 | 1,533,009 | +0.90(+9.63%) |
Jan 19, 2018 | 9.350 | 9.475 | 9.240 | 9.350 | 726,212 | -0.03(-0.27%) |
Jan 18, 2018 | 9.600 | 9.750 | 9.300 | 9.375 | 625,094 | -0.22(-2.34%) |
Jan 17, 2018 | 9.600 | 9.850 | 9.450 | 9.600 | 840,013 | +0.05(+0.52%) |
Jan 16, 2018 | 9.950 | 10.07 | 9.500 | 9.550 | 947,425 | -0.32(-3.29%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.78(-7.28%) | |
Jan 11, 2018 | 9.300 | 10.80 | 9.250 | 10.65 | 3,380,924 | +1.45(+15.76%) |
Jan 10, 2018 | 8.850 | 9.225 | 8.700 | 9.200 | 1,078,636 | +0.35(+3.95%) |
Jan 09, 2018 | 8.800 | 9.000 | 8.650 | 8.850 | 784,634 | +0.15(+1.72%) |
Jan 08, 2018 | 9.200 | 9.250 | 8.650 | 8.700 | 1,595,706 | -0.40(-4.40%) |
Jan 05, 2018 | 8.850 | 9.350 | 8.750 | 9.100 | 1,713,084 | +0.25(+2.82%) |
Jan 04, 2018 | 9.250 | 9.350 | 8.850 | 8.850 | 1,974,505 | -0.40(-4.32%) |
Jan 03, 2018 | 8.750 | 9.545 | 8.650 | 9.250 | 1,851,729 | +0.50(+5.71%) |
Jan 02, 2018 | 8.300 | 8.750 | 8.200 | 8.750 | 1,301,839 | +0.55(+6.71%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.55(-6.29%) | |
Dec 28, 2017 | 8.500 | 8.900 | 8.250 | 8.750 | 1,180,074 | +0.35(+4.17%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.400 | 2,310,584 | -0.05(-0.59%) |
Dec 26, 2017 | 8.500 | 8.500 | 8.250 | 8.450 | 425,591 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 866,230 | +0.10(+1.19%) |
Dec 21, 2017 | 8.350 | 8.595 | 8.300 | 8.400 | 720,191 | +0.00(+0.00%) |
Dec 20, 2017 | 8.300 | 8.450 | 8.171 | 8.400 | 673,787 | +0.20(+2.44%) |
Dec 19, 2017 | 8.500 | 8.545 | 8.200 | 8.200 | 897,608 | -0.20(-2.38%) |
Dec 18, 2017 | 8.200 | 8.475 | 8.200 | 8.400 | 1,030,683 | +0.15(+1.82%) |
Dec 15, 2017 | 8.250 | 8.400 | 8.175 | 8.250 | 1,518,805 | +0.00(+0.00%) |
Dec 14, 2017 | 8.250 | 8.450 | 8.100 | 8.250 | 1,860,093 | +0.05(+0.61%) |
Dec 13, 2017 | 8.100 | 8.300 | 8.000 | 8.200 | 1,070,561 | +0.15(+1.86%) |
Dec 12, 2017 | 8.250 | 8.500 | 7.975 | 8.050 | 1,162,776 | -0.20(-2.42%) |
Dec 11, 2017 | 8.650 | 8.850 | 8.100 | 8.250 | 1,608,676 | -0.25(-2.94%) |
Dec 08, 2017 | 8.250 | 8.600 | 8.250 | 8.500 | 1,292,092 | +0.25(+3.03%) |
Dec 07, 2017 | 8.000 | 8.390 | 7.900 | 8.250 | 894,159 | +0.35(+4.43%) |
Dec 06, 2017 | 8.000 | 8.100 | 7.600 | 7.900 | 1,101,942 | -0.05(-0.63%) |
Dec 05, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 981,922 | -0.20(-2.45%) |
Dec 04, 2017 | 8.500 | 8.600 | 8.100 | 8.150 | 884,577 | -0.17(-2.10%) |
Dec 01, 2017 | 8.750 | 8.750 | 8.150 | 8.325 | 1,253,424 | -0.28(-3.20%) |
Nov 30, 2017 | 8.250 | 8.600 | 8.150 | 8.600 | 1,106,565 | +0.40(+4.88%) |
Nov 29, 2017 | 8.150 | 8.450 | 8.075 | 8.200 | 966,915 | +0.10(+1.23%) |
Nov 28, 2017 | 7.650 | 8.200 | 7.550 | 8.100 | 1,039,677 | +0.50(+6.58%) |
Nov 27, 2017 | 7.700 | 8.000 | 7.550 | 7.600 | 1,014,654 | -0.05(-0.65%) |
Nov 24, 2017 | 7.400 | 7.700 | 7.250 | 7.650 | 680,796 | +0.30(+4.08%) |
Nov 22, 2017 | 7.450 | 7.500 | 7.250 | 7.350 | 2,148,725 | -0.05(-0.68%) |
Nov 21, 2017 | 7.700 | 7.800 | 7.300 | 7.400 | 2,491,612 | -0.30(-3.90%) |
Nov 20, 2017 | 7.750 | 7.929 | 7.600 | 7.700 | 913,928 | +0.00(+0.00%) |
Nov 17, 2017 | 8.300 | 8.300 | 7.650 | 7.700 | 1,555,320 | -0.60(-7.23%) |
Nov 16, 2017 | 8.450 | 8.650 | 8.200 | 8.300 | 2,087,628 | -0.15(-1.78%) |
Nov 15, 2017 | 8.550 | 8.640 | 8.300 | 8.450 | 895,260 | -0.20(-2.31%) |
Nov 14, 2017 | 8.750 | 8.950 | 8.250 | 8.650 | 1,539,097 | +0.40(+4.85%) |
Nov 13, 2017 | 8.350 | 8.550 | 8.150 | 8.250 | 618,524 | -0.20(-2.37%) |
Nov 10, 2017 | 8.350 | 8.500 | 8.200 | 8.450 | 915,622 | +0.15(+1.81%) |
Nov 09, 2017 | 7.800 | 8.600 | 7.685 | 8.300 | 1,870,452 | +0.60(+7.79%) |
Nov 08, 2017 | 7.750 | 7.950 | 7.250 | 7.700 | 1,210,558 | +0.15(+1.99%) |
Nov 07, 2017 | 7.900 | 7.975 | 7.550 | 7.550 | 1,066,611 | -0.30(-3.82%) |
Nov 06, 2017 | 8.350 | 8.400 | 7.845 | 7.850 | 919,353 | -0.45(-5.42%) |
Nov 03, 2017 | 8.050 | 8.300 | 7.900 | 8.300 | 1,006,023 | +0.25(+3.11%) |
Nov 02, 2017 | 7.800 | 8.090 | 7.750 | 8.050 | 802,713 | +0.25(+3.21%) |
Nov 01, 2017 | 8.300 | 8.375 | 7.800 | 7.800 | 977,238 | -0.35(-4.29%) |
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.150 | 950,283 | +0.10(+1.24%) |
Oct 30, 2017 | 8.050 | 8.400 | 8.000 | 8.050 | 894,511 | -0.10(-1.23%) |
Oct 27, 2017 | 7.950 | 8.200 | 7.650 | 8.150 | 1,395,040 | +0.35(+4.49%) |
Oct 26, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 1,568,845 | -0.25(-3.11%) |
Oct 25, 2017 | 8.000 | 8.100 | 7.650 | 8.050 | 1,099,496 | +0.10(+1.26%) |
Oct 24, 2017 | 8.350 | 8.600 | 7.900 | 7.950 | 1,489,929 | -0.45(-5.36%) |
Oct 23, 2017 | 8.800 | 8.900 | 8.200 | 8.400 | 2,173,759 | -0.20(-2.33%) |
Oct 20, 2017 | 7.600 | 8.700 | 7.500 | 8.600 | 2,699,506 | +1.10(+14.67%) |
Oct 19, 2017 | 8.000 | 8.045 | 7.450 | 7.500 | 1,955,097 | -0.45(-5.66%) |
Oct 18, 2017 | 8.500 | 8.700 | 7.750 | 7.950 | 4,312,170 | -0.48(-5.64%) |
Oct 17, 2017 | 9.400 | 9.450 | 8.350 | 8.425 | 2,687,928 | -0.85(-9.16%) |
Oct 16, 2017 | 9.650 | 10.15 | 9.150 | 9.275 | 4,627,411 | -1.72(-15.68%) |
Oct 13, 2017 | 11.20 | 11.25 | 10.75 | 11.00 | 899,381 | -0.25(-2.22%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 806,089 | -0.35(-3.02%) |
Oct 11, 2017 | 12.00 | 12.05 | 11.43 | 11.60 | 1,179,305 | -0.35(-2.93%) |
Oct 10, 2017 | 11.95 | 12.15 | 11.72 | 11.95 | 578,520 | +0.05(+0.42%) |
Oct 09, 2017 | 12.30 | 12.45 | 11.85 | 11.90 | 679,329 | -0.40(-3.25%) |
Oct 06, 2017 | 12.25 | 12.53 | 12.10 | 12.30 | 553,442 | +0.05(+0.41%) |
Oct 05, 2017 | 12.15 | 12.45 | 12.10 | 12.25 | 582,352 | +0.10(+0.82%) |
Oct 04, 2017 | 11.95 | 12.25 | 11.80 | 12.15 | 1,088,634 | +0.15(+1.25%) |
Oct 03, 2017 | 12.80 | 12.80 | 11.90 | 12.00 | 1,184,670 | +0.00(+0.00%) |
Oct 02, 2017 | 11.90 | 12.05 | 11.60 | 12.00 | 981,044 | +0.15(+1.27%) |
Sep 29, 2017 | 11.85 | 12.00 | 11.60 | 11.85 | 1,083,641 | +0.05(+0.42%) |
Sep 28, 2017 | 11.75 | 12.00 | 11.70 | 11.80 | 637,782 | +0.10(+0.85%) |
Sep 27, 2017 | 11.55 | 11.90 | 11.40 | 11.70 | 868,134 | +0.35(+3.08%) |
Sep 26, 2017 | 11.90 | 12.00 | 11.30 | 11.35 | 836,909 | -0.65(-5.42%) |
Sep 25, 2017 | 11.90 | 12.05 | 11.70 | 12.00 | 939,255 | +0.05(+0.42%) |
Sep 22, 2017 | 11.85 | 12.00 | 11.65 | 11.95 | 768,812 | +0.15(+1.27%) |
Sep 21, 2017 | 11.60 | 11.85 | 11.25 | 11.80 | 803,296 | +0.25(+2.16%) |
Sep 20, 2017 | 11.50 | 11.70 | 11.15 | 11.55 | 876,974 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.39 | 11.50 | 760,334 | -0.25(-2.13%) |
Sep 18, 2017 | 12.00 | 12.10 | 11.62 | 11.75 | 964,777 | -0.25(-2.08%) |
Sep 15, 2017 | 11.90 | 12.20 | 11.70 | 12.00 | 2,090,473 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.90 | 11.45 | 11.90 | 671,579 | +0.15(+1.28%) |
Sep 13, 2017 | 11.60 | 11.85 | 11.45 | 11.75 | 789,101 | +0.20(+1.73%) |
Sep 12, 2017 | 12.45 | 12.55 | 11.57 | 11.55 | 1,601,965 | -0.90(-7.23%) |
Sep 11, 2017 | 12.25 | 12.65 | 12.25 | 12.45 | 895,411 | +0.25(+2.05%) |
Sep 08, 2017 | 12.65 | 13.10 | 12.00 | 12.20 | 1,579,575 | -0.45(-3.56%) |
Sep 07, 2017 | 12.10 | 12.70 | 11.80 | 12.65 | 980,030 | +0.55(+4.55%) |
Sep 06, 2017 | 12.70 | 12.80 | 12.00 | 12.10 | 1,198,299 | -0.50(-3.97%) |
Sep 05, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 1,037,606 | -0.10(-0.79%) |
Sep 01, 2017 | 12.70 | 12.75 | 12.25 | 12.70 | 909,417 | +0.00(+0.00%) |
Aug 31, 2017 | 12.25 | 12.72 | 12.15 | 12.70 | 1,111,320 | +0.50(+4.10%) |
Aug 30, 2017 | 12.05 | 12.80 | 12.05 | 12.20 | 1,534,722 | +0.10(+0.83%) |
Aug 29, 2017 | 11.70 | 12.15 | 11.56 | 12.10 | 988,289 | +0.20(+1.68%) |
Aug 28, 2017 | 11.50 | 11.90 | 11.40 | 11.90 | 982,838 | +0.45(+3.93%) |
Aug 25, 2017 | 12.05 | 12.10 | 11.40 | 11.45 | 865,753 | -0.50(-4.18%) |
Aug 24, 2017 | 11.65 | 12.03 | 11.55 | 11.95 | 1,086,093 | +0.20(+1.70%) |
Aug 23, 2017 | 11.35 | 11.85 | 11.25 | 11.75 | 1,039,807 | +0.25(+2.17%) |
Aug 22, 2017 | 10.95 | 11.50 | 10.85 | 11.50 | 933,058 | +0.55(+5.02%) |
Aug 21, 2017 | 10.85 | 11.00 | 10.55 | 10.95 | 898,261 | +0.10(+0.92%) |
Aug 18, 2017 | 10.95 | 11.05 | 10.73 | 10.85 | 889,366 | -0.15(-1.36%) |
Aug 17, 2017 | 11.25 | 11.50 | 11.00 | 11.00 | 994,551 | -0.25(-2.22%) |
Aug 16, 2017 | 11.40 | 11.45 | 11.05 | 11.25 | 688,280 | -0.10(-0.88%) |
Aug 15, 2017 | 11.50 | 11.95 | 11.28 | 11.35 | 1,362,509 | -0.25(-2.16%) |
Aug 14, 2017 | 11.50 | 11.60 | 11.10 | 11.60 | 1,143,798 | +0.25(+2.20%) |
Aug 11, 2017 | 10.25 | 11.45 | 10.15 | 11.35 | 1,871,116 | +1.25(+12.38%) |
Aug 10, 2017 | 10.15 | 10.30 | 9.850 | 10.10 | 1,652,303 | -0.05(-0.49%) |
Aug 09, 2017 | 10.25 | 10.69 | 10.05 | 10.15 | 817,255 | +0.15(+1.50%) |
Aug 08, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,156,238 | -0.15(-1.48%) |
Aug 07, 2017 | 10.20 | 10.60 | 10.05 | 10.15 | 838,799 | -0.20(-1.93%) |
Aug 04, 2017 | 10.30 | 10.65 | 10.20 | 10.35 | 1,117,821 | -0.05(-0.48%) |
Aug 03, 2017 | 11.05 | 11.15 | 10.35 | 10.40 | 1,559,070 | -0.65(-5.88%) |
Aug 02, 2017 | 11.10 | 11.25 | 10.95 | 11.05 | 1,155,391 | -0.05(-0.45%) |
Aug 01, 2017 | 11.60 | 11.80 | 11.00 | 11.10 | 1,011,739 | -0.40(-3.48%) |
Jul 31, 2017 | 11.70 | 11.90 | 11.30 | 11.50 | 813,326 | -0.25(-2.13%) |
Jul 28, 2017 | 11.50 | 11.78 | 11.35 | 11.75 | 534,867 | +0.20(+1.73%) |
Jul 27, 2017 | 11.90 | 12.12 | 11.38 | 11.55 | 1,237,838 | -0.25(-2.12%) |
Jul 26, 2017 | 11.40 | 11.90 | 11.35 | 11.80 | 898,481 | +0.45(+3.96%) |
Jul 25, 2017 | 12.10 | 12.20 | 11.32 | 11.35 | 1,634,248 | -0.70(-5.81%) |
Jul 24, 2017 | 12.20 | 12.60 | 11.95 | 12.05 | 1,534,301 | -0.15(-1.23%) |
Jul 21, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 1,616,146 | +0.50(+4.27%) |
Jul 20, 2017 | 11.20 | 11.85 | 11.10 | 11.70 | 1,288,394 | +0.50(+4.46%) |
Jul 19, 2017 | 11.25 | 11.50 | 11.10 | 11.20 | 910,366 | -0.05(-0.44%) |
Jul 18, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 1,055,275 | +0.05(+0.45%) |
Jul 17, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 1,066,078 | +0.35(+3.23%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.40 | 10.85 | 1,111,744 | +0.15(+1.40%) |
Jul 13, 2017 | 10.65 | 10.95 | 10.30 | 10.70 | 1,176,450 | +0.10(+0.94%) |
Jul 12, 2017 | 10.55 | 10.60 | 10.20 | 10.60 | 1,121,319 | +0.20(+1.92%) |
Jul 11, 2017 | 10.50 | 10.50 | 10.20 | 10.40 | 1,084,875 | -0.05(-0.48%) |
Jul 10, 2017 | 10.20 | 10.50 | 10.00 | 10.45 | 1,006,181 | +0.15(+1.46%) |
Jul 07, 2017 | 10.15 | 10.40 | 9.975 | 10.30 | 1,188,128 | +0.20(+1.98%) |
Jul 06, 2017 | 10.00 | 10.19 | 9.800 | 10.10 | 1,502,669 | -0.05(-0.49%) |
Jul 05, 2017 | 10.10 | 10.35 | 10.00 | 10.15 | 1,301,858 | +0.00(+0.00%) |
Jul 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 867,531 | +0.10(+1.00%) |
Jun 30, 2017 | 10.50 | 10.50 | 10.00 | 10.05 | 1,727,766 | -0.55(-5.19%) |
Jun 29, 2017 | 11.20 | 11.20 | 10.57 | 10.60 | 2,022,387 | -0.75(-6.61%) |
Jun 28, 2017 | 11.00 | 11.50 | 10.95 | 11.35 | 1,374,170 | +0.30(+2.71%) |
Jun 27, 2017 | 11.55 | 11.68 | 10.95 | 11.05 | 1,433,358 | -0.55(-4.74%) |
Jun 26, 2017 | 12.20 | 12.30 | 11.55 | 11.60 | 1,478,916 | -0.35(-2.93%) |
Jun 23, 2017 | 12.00 | 12.20 | 11.55 | 11.95 | 2,045,311 | -0.05(-0.42%) |
Jun 22, 2017 | 11.55 | 12.15 | 11.35 | 12.00 | 1,574,811 | +0.55(+4.80%) |
Jun 21, 2017 | 11.20 | 11.73 | 11.10 | 11.45 | 1,740,713 | +0.35(+3.15%) |
Jun 20, 2017 | 10.95 | 11.35 | 10.95 | 11.10 | 1,588,801 | +0.10(+0.91%) |
Jun 19, 2017 | 11.10 | 11.45 | 10.90 | 11.00 | 1,395,870 | -0.10(-0.90%) |
Jun 16, 2017 | 11.30 | 11.45 | 10.90 | 11.10 | 5,792,206 | +0.05(+0.45%) |
Jun 15, 2017 | 11.10 | 11.20 | 10.80 | 11.05 | 1,326,422 | -0.15(-1.34%) |
Jun 14, 2017 | 10.75 | 11.80 | 10.55 | 11.20 | 3,261,288 | +0.55(+5.16%) |
Jun 13, 2017 | 11.30 | 11.40 | 10.55 | 10.65 | 2,446,857 | -0.50(-4.48%) |
Jun 12, 2017 | 12.20 | 12.20 | 11.00 | 11.15 | 2,675,084 | -0.95(-7.85%) |
Jun 09, 2017 | 13.00 | 13.00 | 11.87 | 12.10 | 1,821,913 | -0.90(-6.92%) |
Jun 08, 2017 | 12.30 | 13.15 | 12.12 | 13.00 | 1,270,678 | +0.70(+5.69%) |
Jun 07, 2017 | 12.60 | 12.75 | 11.85 | 12.30 | 1,612,991 | -0.35(-2.77%) |
Jun 06, 2017 | 12.90 | 12.95 | 12.20 | 12.65 | 2,147,851 | -0.35(-2.69%) |
Jun 05, 2017 | 15.10 | 15.35 | 12.85 | 13.00 | 7,576,951 | -0.85(-6.14%) |
Jun 02, 2017 | 11.95 | 14.10 | 11.95 | 13.85 | 3,964,123 | +2.05(+17.37%) |
Jun 01, 2017 | 11.35 | 11.85 | 11.20 | 11.80 | 772,043 | +0.55(+4.89%) |
May 31, 2017 | 11.40 | 11.50 | 10.99 | 11.25 | 763,346 | -0.10(-0.88%) |
May 30, 2017 | 11.80 | 11.85 | 11.20 | 11.35 | 1,464,024 | -0.70(-5.81%) |
May 26, 2017 | 11.90 | 12.55 | 11.80 | 12.05 | 1,266,542 | +0.15(+1.26%) |
May 25, 2017 | 11.85 | 12.00 | 11.65 | 11.90 | 732,631 | +0.05(+0.42%) |
May 24, 2017 | 12.05 | 12.05 | 11.50 | 11.85 | 921,014 | -0.10(-0.84%) |
May 23, 2017 | 12.15 | 12.95 | 11.70 | 11.95 | 3,456,316 | +0.50(+4.37%) |
May 22, 2017 | 11.35 | 11.65 | 11.15 | 11.45 | 730,771 | +0.10(+0.88%) |
May 19, 2017 | 11.30 | 11.60 | 11.10 | 11.35 | 1,123,732 | +0.15(+1.34%) |
May 18, 2017 | 11.10 | 11.25 | 10.70 | 11.20 | 926,321 | +0.10(+0.90%) |
May 17, 2017 | 11.10 | 11.45 | 10.85 | 11.10 | 1,238,000 | -0.30(-2.63%) |
May 16, 2017 | 11.70 | 11.80 | 11.25 | 11.40 | 964,389 | -0.25(-2.15%) |
May 15, 2017 | 11.80 | 12.10 | 11.50 | 11.65 | 900,329 | -0.10(-0.85%) |
May 12, 2017 | 11.05 | 12.20 | 11.00 | 11.75 | 1,481,955 | +0.70(+6.33%) |
May 11, 2017 | 11.15 | 11.25 | 10.85 | 11.05 | 787,213 | -0.25(-2.21%) |
May 10, 2017 | 10.75 | 11.38 | 10.55 | 11.30 | 1,031,942 | +0.50(+4.63%) |
May 09, 2017 | 10.35 | 10.80 | 10.25 | 10.80 | 798,337 | +0.40(+3.85%) |
May 08, 2017 | 9.900 | 10.65 | 9.800 | 10.40 | 1,108,578 | +0.35(+3.48%) |
May 05, 2017 | 10.10 | 10.14 | 9.405 | 10.05 | 2,543,627 | -0.10(-0.99%) |
May 04, 2017 | 10.45 | 10.70 | 10.05 | 10.15 | 1,193,541 | -0.30(-2.87%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.45 | 1,205,539 | -0.35(-3.24%) |
May 02, 2017 | 10.95 | 10.95 | 10.50 | 10.80 | 942,272 | -0.10(-0.92%) |
May 01, 2017 | 11.00 | 11.10 | 10.60 | 10.90 | 949,266 | -0.15(-1.36%) |
Apr 28, 2017 | 12.45 | 12.69 | 11.00 | 11.05 | 2,435,861 | -0.90(-7.53%) |
Apr 27, 2017 | 12.15 | 12.23 | 11.60 | 11.95 | 1,499,272 | -0.20(-1.65%) |
Apr 26, 2017 | 12.40 | 12.80 | 11.85 | 12.15 | 2,972,574 | +0.15(+1.25%) |
Apr 25, 2017 | 10.80 | 12.15 | 10.75 | 12.00 | 3,742,708 | +1.60(+15.38%) |
Apr 24, 2017 | 10.60 | 10.60 | 10.05 | 10.40 | 903,276 | +0.10(+0.97%) |
Apr 21, 2017 | 10.50 | 10.75 | 10.20 | 10.30 | 1,121,134 | -0.15(-1.44%) |
Apr 20, 2017 | 10.40 | 10.79 | 10.35 | 10.45 | 1,011,755 | +0.15(+1.46%) |
Apr 19, 2017 | 10.10 | 10.70 | 10.10 | 10.30 | 1,004,018 | +0.30(+3.00%) |
Apr 18, 2017 | 10.35 | 10.52 | 9.950 | 10.00 | 1,102,697 | -0.50(-4.76%) |
Apr 17, 2017 | 9.850 | 10.70 | 9.850 | 10.50 | 1,392,205 | +0.60(+6.06%) |
Apr 13, 2017 | 10.00 | 10.20 | 9.800 | 9.900 | 889,941 | -0.10(-1.00%) |
Apr 12, 2017 | 10.30 | 10.30 | 9.950 | 10.00 | 942,647 | -0.25(-2.44%) |
Apr 11, 2017 | 10.25 | 10.40 | 10.05 | 10.25 | 738,740 | +0.00(+0.00%) |
Apr 10, 2017 | 10.55 | 10.70 | 10.15 | 10.25 | 770,889 | -0.30(-2.84%) |
Apr 07, 2017 | 10.35 | 10.60 | 10.12 | 10.55 | 1,220,049 | +0.15(+1.44%) |
Apr 06, 2017 | 10.40 | 10.45 | 9.800 | 10.40 | 1,905,595 | -0.05(-0.48%) |
Apr 05, 2017 | 11.05 | 11.15 | 10.15 | 10.45 | 2,038,797 | -0.60(-5.43%) |
Apr 04, 2017 | 11.10 | 11.55 | 10.85 | 11.05 | 1,182,998 | +0.00(+0.00%) |
Apr 03, 2017 | 11.70 | 11.70 | 10.85 | 11.05 | 1,632,385 | -0.60(-5.15%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.15 | 11.65 | 1,436,328 | +0.20(+1.75%) |
Mar 30, 2017 | 11.65 | 11.85 | 10.95 | 11.45 | 1,144,027 | -0.25(-2.14%) |
Mar 29, 2017 | 11.70 | 12.24 | 11.60 | 11.70 | 1,061,411 | +0.10(+0.86%) |
Mar 28, 2017 | 11.70 | 11.94 | 11.30 | 11.60 | 1,093,009 | -0.05(-0.43%) |
Mar 27, 2017 | 11.15 | 11.70 | 10.95 | 11.65 | 1,247,516 | +0.25(+2.19%) |
Mar 24, 2017 | 10.95 | 11.55 | 10.95 | 11.40 | 1,745,486 | +0.50(+4.59%) |
Mar 23, 2017 | 11.10 | 11.22 | 10.40 | 10.90 | 3,239,370 | -0.20(-1.80%) |
Mar 22, 2017 | 11.50 | 11.70 | 11.05 | 11.10 | 2,002,751 | -0.65(-5.53%) |
Mar 21, 2017 | 13.20 | 13.25 | 11.60 | 11.75 | 2,961,954 | -1.50(-11.32%) |
Mar 20, 2017 | 13.40 | 13.45 | 12.55 | 13.25 | 2,666,159 | -0.30(-2.21%) |
Mar 17, 2017 | 13.75 | 14.00 | 13.10 | 13.55 | 1,845,602 | -0.35(-2.52%) |
Mar 16, 2017 | 14.60 | 15.05 | 13.10 | 13.90 | 5,157,760 | -0.55(-3.81%) |
Mar 15, 2017 | 13.25 | 14.45 | 13.19 | 14.45 | 6,347,669 | +1.30(+9.89%) |
Mar 14, 2017 | 12.20 | 13.85 | 11.55 | 13.15 | 4,874,349 | +0.95(+7.79%) |
Mar 13, 2017 | 11.95 | 12.29 | 11.30 | 12.20 | 3,309,755 | +0.80(+7.02%) |
Mar 10, 2017 | 11.90 | 12.60 | 11.20 | 11.40 | 6,755,553 | -0.40(-3.39%) |
Mar 09, 2017 | 10.55 | 12.00 | 10.25 | 11.80 | 11,673,861 | +1.65(+16.26%) |
Mar 08, 2017 | 10.90 | 11.19 | 9.850 | 10.15 | 4,407,918 | -0.75(-6.88%) |
Mar 07, 2017 | 10.50 | 11.60 | 9.850 | 10.90 | 11,192,900 | +0.70(+6.86%) |
Mar 06, 2017 | 10.25 | 11.60 | 9.100 | 10.20 | 33,766,384 | +4.85(+90.65%) |
Mar 03, 2017 | 5.600 | 5.775 | 5.350 | 5.350 | 493,264 | -0.25(-4.46%) |
Mar 02, 2017 | 5.800 | 5.900 | 5.550 | 5.600 | 330,577 | -0.15(-2.61%) |
Mar 01, 2017 | 5.700 | 5.900 | 5.600 | 5.750 | 351,128 | +0.05(+0.88%) |
Feb 28, 2017 | 5.900 | 6.000 | 5.600 | 5.700 | 408,810 | -0.15(-2.56%) |
Feb 27, 2017 | 6.000 | 6.200 | 5.505 | 5.850 | 647,018 | -0.05(-0.85%) |
Feb 24, 2017 | 5.600 | 6.000 | 5.500 | 5.900 | 658,143 | +0.30(+5.36%) |
Feb 23, 2017 | 5.250 | 5.850 | 5.150 | 5.600 | 1,267,427 | +0.45(+8.74%) |
Feb 22, 2017 | 5.050 | 5.500 | 4.850 | 5.150 | 1,113,168 | +0.45(+9.57%) |
Feb 21, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 289,478 | +0.05(+1.08%) |
Feb 17, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Feb 16, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 143,003 | -0.20(-4.08%) |
Feb 15, 2017 | 4.900 | 5.000 | 4.750 | 4.900 | 329,912 | -0.10(-2.00%) |
Feb 14, 2017 | 4.950 | 5.200 | 4.875 | 5.000 | 431,377 | +0.00(+0.00%) |
Feb 13, 2017 | 5.050 | 5.200 | 4.850 | 5.000 | 324,442 | +0.00(+0.00%) |
Feb 10, 2017 | 4.950 | 5.000 | 4.900 | 5.000 | 129,266 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.000 | 4.750 | 5.000 | 94,630 | +0.25(+5.26%) |
Feb 08, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 128,351 | -0.10(-2.06%) |
Feb 07, 2017 | 4.900 | 5.000 | 4.750 | 4.850 | 163,319 | -0.05(-1.02%) |
Feb 06, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 110,253 | -0.05(-1.01%) |
Feb 03, 2017 | 4.650 | 4.950 | 4.600 | 4.950 | 233,688 | +0.35(+7.61%) |
Feb 02, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 243,690 | -0.15(-3.16%) |