Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.71(+7.06%) | |
Dec 28, 2017 | 10.50 | 10.50 | 10.00 | 10.09 | 7,613 | -0.16(-1.59%) |
Dec 27, 2017 | 10.50 | 10.76 | 10.01 | 10.25 | 4,301 | -0.25(-2.38%) |
Dec 26, 2017 | 10.25 | 10.95 | 10.25 | 10.50 | 5,938 | +0.00(+0.00%) |
Dec 22, 2017 | 10.63 | 10.88 | 10.25 | 10.50 | 5,235 | -0.38(-3.45%) |
Dec 21, 2017 | 10.66 | 11.00 | 10.50 | 10.88 | 3,454 | +0.48(+4.64%) |
Dec 20, 2017 | 9.775 | 10.50 | 9.750 | 10.39 | 5,027 | +0.64(+6.56%) |
Dec 19, 2017 | 10.00 | 10.09 | 9.258 | 9.752 | 4,339 | -0.25(-2.48%) |
Dec 18, 2017 | 9.810 | 10.00 | 9.482 | 10.00 | 9,229 | +0.65(+7.01%) |
Dec 15, 2017 | 11.25 | 11.25 | 9.345 | 9.345 | 10,874 | -0.80(-7.93%) |
Dec 14, 2017 | 10.25 | 10.47 | 10.02 | 10.15 | 3,757 | -0.35(-3.36%) |
Dec 13, 2017 | 10.13 | 10.75 | 10.00 | 10.50 | 3,711 | +0.47(+4.71%) |
Dec 12, 2017 | 9.735 | 10.12 | 9.735 | 10.03 | 2,553 | +0.25(+2.53%) |
Dec 11, 2017 | 10.15 | 10.30 | 9.625 | 9.783 | 3,117 | -0.27(-2.69%) |
Dec 08, 2017 | 10.00 | 10.25 | 9.455 | 10.05 | 10,633 | +0.03(+0.27%) |
Dec 07, 2017 | 10.18 | 10.30 | 10.00 | 10.03 | 1,695 | +0.02(+0.17%) |
Dec 06, 2017 | 10.30 | 10.40 | 10.01 | 10.01 | 5,313 | -0.49(-4.69%) |
Dec 05, 2017 | 10.50 | 10.71 | 10.25 | 10.50 | 3,062 | -0.05(-0.47%) |
Dec 04, 2017 | 11.29 | 11.72 | 10.53 | 10.55 | 2,635 | -1.04(-8.99%) |
Dec 01, 2017 | 11.63 | 11.63 | 10.95 | 11.59 | 7,389 | -0.66(-5.37%) |
Nov 30, 2017 | 11.00 | 12.25 | 10.75 | 12.25 | 3,225 | +1.50(+13.95%) |
Nov 29, 2017 | 10.65 | 10.99 | 10.00 | 10.75 | 5,707 | +0.10(+0.94%) |
Nov 28, 2017 | 10.62 | 11.12 | 10.00 | 10.65 | 10,955 | +0.65(+6.50%) |
Nov 27, 2017 | 10.58 | 10.69 | 10.00 | 10.00 | 5,523 | -0.50(-4.78%) |
Nov 24, 2017 | 10.72 | 10.72 | 10.12 | 10.50 | 840 | -0.22(-2.05%) |
Nov 22, 2017 | 10.28 | 10.72 | 9.500 | 10.72 | 4,521 | +0.47(+4.61%) |
Nov 21, 2017 | 10.03 | 10.72 | 10.00 | 10.25 | 4,984 | +0.00(+0.00%) |
Nov 20, 2017 | 10.25 | 10.50 | 10.15 | 10.25 | 3,401 | +0.00(+0.00%) |
Nov 17, 2017 | 10.12 | 10.25 | 9.755 | 10.25 | 2,232 | +0.61(+6.36%) |
Nov 16, 2017 | 9.745 | 10.00 | 9.502 | 9.637 | 2,470 | -0.03(-0.28%) |
Nov 15, 2017 | 10.05 | 10.32 | 9.435 | 9.665 | 6,785 | -0.51(-4.99%) |
Nov 14, 2017 | 10.03 | 10.18 | 9.770 | 10.17 | 1,453 | -0.01(-0.10%) |
Nov 13, 2017 | 10.50 | 10.50 | 10.01 | 10.18 | 2,606 | -0.07(-0.66%) |
Nov 10, 2017 | 10.50 | 10.50 | 10.25 | 10.25 | 4,634 | -0.15(-1.44%) |
Nov 09, 2017 | 10.25 | 10.70 | 10.25 | 10.40 | 1,764 | +0.25(+2.46%) |
Nov 08, 2017 | 10.00 | 10.50 | 10.00 | 10.15 | 2,381 | +0.30(+3.05%) |
Nov 07, 2017 | 9.850 | 10.25 | 9.850 | 9.850 | 2,283 | -0.60(-5.74%) |
Nov 06, 2017 | 10.03 | 10.72 | 9.750 | 10.45 | 2,178 | +0.25(+2.43%) |
Nov 03, 2017 | 10.50 | 10.50 | 9.525 | 10.20 | 4,066 | +0.20(+2.03%) |
Nov 02, 2017 | 10.50 | 10.50 | 10.00 | 10.00 | 1,613 | -0.25(-2.44%) |
Nov 01, 2017 | 10.06 | 10.50 | 10.00 | 10.25 | 2,708 | +0.25(+2.50%) |
Oct 31, 2017 | 10.11 | 10.26 | 10.00 | 10.00 | 1,386 | -0.11(-1.04%) |
Oct 30, 2017 | 10.14 | 10.49 | 10.06 | 10.11 | 3,279 | -0.27(-2.60%) |
Oct 27, 2017 | 9.820 | 10.55 | 9.562 | 10.38 | 5,947 | +0.62(+6.41%) |
Oct 26, 2017 | 10.25 | 10.25 | 9.370 | 9.750 | 7,366 | -0.25(-2.50%) |
Oct 25, 2017 | 10.25 | 10.25 | 9.793 | 10.00 | 6,778 | -0.44(-4.19%) |
Oct 24, 2017 | 10.65 | 10.65 | 10.03 | 10.44 | 2,629 | -0.29(-2.66%) |
Oct 23, 2017 | 10.59 | 10.75 | 10.00 | 10.72 | 6,825 | -0.03(-0.26%) |
Oct 20, 2017 | 11.05 | 11.05 | 10.75 | 10.75 | 5,073 | -0.02(-0.14%) |
Oct 19, 2017 | 11.32 | 11.34 | 10.75 | 10.77 | 5,731 | -0.48(-4.31%) |
Oct 18, 2017 | 11.38 | 11.38 | 11.25 | 11.25 | 2,853 | -0.03(-0.27%) |
Oct 17, 2017 | 11.50 | 11.50 | 11.25 | 11.28 | 3,067 | -0.04(-0.40%) |
Oct 16, 2017 | 11.65 | 11.67 | 11.32 | 11.32 | 2,524 | -0.43(-3.62%) |
Oct 13, 2017 | 11.45 | 11.82 | 11.45 | 11.75 | 4,642 | +0.44(+3.89%) |
Oct 12, 2017 | 11.53 | 11.68 | 11.31 | 11.31 | 5,113 | -0.17(-1.52%) |
Oct 11, 2017 | 11.50 | 11.74 | 11.50 | 11.48 | 7,596 | -0.14(-1.20%) |
Oct 10, 2017 | 11.60 | 11.90 | 11.47 | 11.62 | 3,687 | -0.01(-0.04%) |
Oct 09, 2017 | 12.30 | 12.30 | 11.50 | 11.63 | 2,171 | -0.12(-1.02%) |
Oct 06, 2017 | 11.78 | 11.87 | 11.51 | 11.75 | 5,735 | -0.00(-0.02%) |
Oct 05, 2017 | 11.80 | 12.12 | 11.75 | 11.75 | 2,625 | -0.25(-2.06%) |
Oct 04, 2017 | 12.10 | 12.12 | 11.75 | 12.00 | 5,101 | +0.21(+1.78%) |
Oct 03, 2017 | 12.00 | 12.25 | 11.75 | 11.79 | 4,324 | -0.21(-1.75%) |
Oct 02, 2017 | 12.06 | 12.50 | 11.88 | 12.00 | 6,715 | +0.00(+0.00%) |
Sep 29, 2017 | 12.47 | 12.47 | 12.00 | 12.00 | 3,393 | -0.05(-0.41%) |
Sep 28, 2017 | 12.25 | 12.39 | 12.00 | 12.05 | 2,145 | -0.20(-1.63%) |
Sep 27, 2017 | 12.25 | 3,535 | +0.00(+0.00%) | |||
Sep 26, 2017 | 12.35 | 12.50 | 12.12 | 12.25 | 2,763 | +0.00(+0.00%) |
Sep 25, 2017 | 12.12 | 12.75 | 12.12 | 12.25 | 6,405 | +0.15(+1.24%) |
Sep 22, 2017 | 12.25 | 12.25 | 12.00 | 12.10 | 3,148 | +0.02(+0.19%) |
Sep 21, 2017 | 12.75 | 12.75 | 12.00 | 12.08 | 5,446 | -0.17(-1.41%) |
Sep 20, 2017 | 12.28 | 12.50 | 12.12 | 12.25 | 6,786 | -0.25(-2.00%) |
Sep 19, 2017 | 13.18 | 13.18 | 12.00 | 12.50 | 16,815 | -0.05(-0.40%) |
Sep 18, 2017 | 12.50 | 13.35 | 12.50 | 12.55 | 5,733 | +0.05(+0.38%) |
Sep 15, 2017 | 14.85 | 14.85 | 12.50 | 12.50 | 88,354 | -1.62(-11.49%) |
Sep 14, 2017 | 14.25 | 14.50 | 14.00 | 14.12 | 3,498 | +0.06(+0.41%) |
Sep 13, 2017 | 14.03 | 14.50 | 14.03 | 14.07 | 3,447 | -0.18(-1.28%) |
Sep 12, 2017 | 14.03 | 14.65 | 14.03 | 14.25 | 1,882 | +0.00(+0.00%) |
Sep 11, 2017 | 14.25 | 15.20 | 14.00 | 14.25 | 2,011 | -0.25(-1.72%) |
Sep 08, 2017 | 15.00 | 15.50 | 14.00 | 14.50 | 6,439 | -0.50(-3.33%) |
Sep 07, 2017 | 15.75 | 16.11 | 14.27 | 15.00 | 11,003 | -0.75(-4.76%) |
Sep 06, 2017 | 13.75 | 16.00 | 13.75 | 15.75 | 20,938 | +1.62(+11.50%) |
Sep 05, 2017 | 14.75 | 14.75 | 14.00 | 14.12 | 4,852 | +0.12(+0.89%) |
Sep 01, 2017 | 14.00 | 14.50 | 13.75 | 14.00 | 4,872 | +0.43(+3.13%) |
Aug 31, 2017 | 13.65 | 14.17 | 13.23 | 13.57 | 10,409 | +0.57(+4.42%) |
Aug 30, 2017 | 13.75 | 13.75 | 12.78 | 13.00 | 12,766 | -0.75(-5.45%) |
Aug 29, 2017 | 13.75 | 14.71 | 13.34 | 13.75 | 21,711 | +0.87(+6.75%) |
Aug 28, 2017 | 13.25 | 13.75 | 12.79 | 12.88 | 6,351 | +0.13(+1.02%) |
Aug 25, 2017 | 12.75 | 13.12 | 12.51 | 12.75 | 1,949 | +0.00(+0.02%) |
Aug 24, 2017 | 12.50 | 13.00 | 12.50 | 12.75 | 1,471 | +0.24(+1.90%) |
Aug 23, 2017 | 12.50 | 12.75 | 12.28 | 12.51 | 5,365 | -0.04(-0.32%) |
Aug 22, 2017 | 12.78 | 13.00 | 12.50 | 12.55 | 3,856 | -0.22(-1.72%) |
Aug 21, 2017 | 13.02 | 13.25 | 12.75 | 12.77 | 3,847 | -0.48(-3.62%) |
Aug 18, 2017 | 13.43 | 13.88 | 12.88 | 13.25 | 6,197 | -0.18(-1.32%) |
Aug 17, 2017 | 13.50 | 13.75 | 13.43 | 13.43 | 1,825 | -0.07(-0.54%) |
Aug 16, 2017 | 13.38 | 13.50 | 12.80 | 13.50 | 3,204 | +0.71(+5.53%) |
Aug 15, 2017 | 13.25 | 13.45 | 12.78 | 12.79 | 1,240 | -0.71(-5.24%) |
Aug 14, 2017 | 12.62 | 13.98 | 12.50 | 13.50 | 7,641 | +0.61(+4.75%) |
Aug 11, 2017 | 13.63 | 13.63 | 12.74 | 12.89 | 2,011 | +0.00(+0.00%) |
Aug 10, 2017 | 12.76 | 13.62 | 12.52 | 12.89 | 6,739 | +0.13(+1.04%) |
Aug 09, 2017 | 12.75 | 13.00 | 12.75 | 12.76 | 2,330 | +0.15(+1.15%) |
Aug 08, 2017 | 12.56 | 12.98 | 12.50 | 12.61 | 3,075 | -0.39(-3.00%) |
Aug 07, 2017 | 13.00 | 13.34 | 12.50 | 13.00 | 5,537 | -0.12(-0.95%) |
Aug 04, 2017 | 13.53 | 13.74 | 13.00 | 13.12 | 9,720 | -0.57(-4.20%) |
Aug 03, 2017 | 13.70 | 13.70 | 13.28 | 13.70 | 1,166 | +0.42(+3.18%) |
Aug 02, 2017 | 13.78 | 13.82 | 13.28 | 13.28 | 619 | -0.25(-1.81%) |
Aug 01, 2017 | 14.20 | 14.20 | 13.51 | 13.52 | 3,279 | -0.73(-5.11%) |
Jul 31, 2017 | 13.88 | 14.50 | 13.88 | 14.25 | 3,409 | +0.25(+1.79%) |
Jul 28, 2017 | 14.12 | 14.12 | 13.54 | 14.00 | 1,692 | +0.29(+2.08%) |
Jul 27, 2017 | 14.00 | 14.29 | 13.62 | 13.71 | 2,953 | -0.13(-0.96%) |
Jul 26, 2017 | 13.49 | 13.85 | 13.25 | 13.85 | 4,345 | +0.35(+2.57%) |
Jul 25, 2017 | 13.53 | 13.95 | 13.50 | 13.50 | 4,312 | -0.03(-0.22%) |
Jul 24, 2017 | 14.25 | 14.25 | 13.75 | 13.53 | 3,559 | -0.81(-5.63%) |
Jul 21, 2017 | 14.19 | 14.54 | 14.19 | 14.34 | 1,498 | +0.09(+0.61%) |
Jul 20, 2017 | 14.00 | 14.25 | 13.85 | 14.25 | 7,378 | +0.36(+2.61%) |
Jul 19, 2017 | 14.00 | 14.74 | 13.89 | 13.89 | 4,474 | -0.16(-1.10%) |
Jul 18, 2017 | 14.34 | 14.50 | 14.03 | 14.04 | 4,017 | -0.10(-0.69%) |
Jul 17, 2017 | 13.75 | 14.55 | 13.75 | 14.14 | 3,341 | +0.38(+2.80%) |
Jul 14, 2017 | 13.51 | 14.25 | 13.51 | 13.76 | 2,926 | +0.37(+2.73%) |
Jul 13, 2017 | 13.95 | 14.12 | 13.39 | 13.39 | 2,250 | -0.86(-6.04%) |
Jul 12, 2017 | 13.50 | 14.26 | 13.50 | 14.25 | 2,858 | +0.83(+6.20%) |
Jul 11, 2017 | 13.12 | 14.00 | 13.00 | 13.42 | 4,895 | +0.41(+3.13%) |
Jul 10, 2017 | 12.59 | 13.24 | 12.59 | 13.01 | 3,806 | +0.00(+0.04%) |
Jul 07, 2017 | 13.28 | 13.28 | 12.69 | 13.01 | 4,151 | -0.24(-1.85%) |
Jul 06, 2017 | 13.25 | 13.49 | 13.12 | 13.25 | 2,041 | +0.00(+0.00%) |
Jul 05, 2017 | 13.25 | 14.00 | 13.25 | 13.25 | 1,725 | -0.12(-0.93%) |
Jul 03, 2017 | 13.71 | 13.94 | 13.38 | 13.38 | 2,775 | -0.66(-4.69%) |
Jun 30, 2017 | 13.88 | 14.16 | 13.75 | 14.03 | 1,565 | +0.01(+0.05%) |
Jun 29, 2017 | 13.76 | 14.25 | 13.55 | 14.03 | 2,175 | -0.03(-0.21%) |
Jun 28, 2017 | 14.36 | 14.36 | 13.71 | 14.05 | 638 | +0.05(+0.39%) |
Jun 27, 2017 | 13.44 | 14.27 | 13.36 | 14.00 | 3,253 | +0.00(+0.00%) |
Jun 26, 2017 | 14.25 | 14.50 | 13.91 | 14.00 | 3,177 | -0.54(-3.68%) |
Jun 23, 2017 | 13.78 | 14.54 | 13.55 | 14.54 | 3,436 | +1.04(+7.67%) |
Jun 22, 2017 | 13.92 | 14.24 | 13.46 | 13.50 | 4,600 | -0.74(-5.23%) |
Jun 21, 2017 | 14.05 | 14.28 | 13.75 | 14.24 | 2,700 | +0.19(+1.39%) |
Jun 20, 2017 | 14.50 | 14.50 | 13.75 | 14.05 | 4,926 | -0.59(-4.01%) |
Jun 19, 2017 | 15.59 | 15.95 | 14.33 | 14.64 | 6,633 | -0.70(-4.58%) |
Jun 16, 2017 | 15.75 | 17.00 | 15.25 | 15.34 | 40,075 | -0.66(-4.11%) |
Jun 15, 2017 | 14.75 | 16.00 | 14.42 | 16.00 | 27,195 | +1.35(+9.18%) |
Jun 14, 2017 | 14.75 | 15.17 | 14.63 | 14.65 | 8,559 | -0.10(-0.66%) |
Jun 13, 2017 | 13.61 | 14.87 | 13.61 | 14.75 | 6,634 | +0.59(+4.17%) |
Jun 12, 2017 | 13.88 | 14.45 | 13.53 | 14.16 | 5,426 | +0.61(+4.46%) |
Jun 09, 2017 | 14.25 | 14.31 | 13.28 | 13.55 | 1,762 | -0.70(-4.88%) |
Jun 08, 2017 | 13.80 | 14.25 | 13.67 | 14.25 | 2,543 | +0.31(+2.22%) |
Jun 07, 2017 | 14.25 | 14.75 | 13.94 | 13.94 | 3,210 | -0.44(-3.03%) |
Jun 06, 2017 | 13.49 | 14.53 | 13.49 | 14.38 | 5,145 | +0.52(+3.73%) |
Jun 05, 2017 | 14.43 | 14.43 | 13.25 | 13.86 | 1,720 | -0.12(-0.88%) |
Jun 02, 2017 | 14.20 | 14.67 | 13.50 | 13.98 | 3,822 | -0.02(-0.14%) |
Jun 01, 2017 | 15.25 | 15.25 | 14.00 | 14.00 | 6,213 | -1.00(-6.67%) |
May 31, 2017 | 13.93 | 15.00 | 13.07 | 15.00 | 29,291 | +1.05(+7.53%) |
May 30, 2017 | 13.75 | 14.00 | 13.23 | 13.95 | 6,170 | +0.56(+4.20%) |
May 26, 2017 | 13.12 | 14.00 | 13.00 | 13.39 | 9,355 | +0.14(+1.04%) |
May 25, 2017 | 12.93 | 13.25 | 12.82 | 13.25 | 3,202 | +0.45(+3.50%) |
May 24, 2017 | 12.13 | 12.80 | 12.12 | 12.80 | 3,488 | +0.75(+6.18%) |
May 23, 2017 | 12.62 | 13.00 | 12.00 | 12.06 | 5,281 | -0.94(-7.25%) |
May 22, 2017 | 12.03 | 13.00 | 11.98 | 13.00 | 4,590 | +0.95(+7.91%) |
May 19, 2017 | 12.64 | 12.64 | 11.45 | 12.05 | 8,570 | -0.21(-1.69%) |
May 18, 2017 | 12.26 | 12.87 | 12.25 | 12.26 | 3,048 | -0.50(-3.90%) |
May 17, 2017 | 13.00 | 13.48 | 12.75 | 12.75 | 4,696 | -0.12(-0.95%) |
May 16, 2017 | 13.25 | 13.25 | 12.50 | 12.88 | 3,558 | +0.13(+1.02%) |
May 15, 2017 | 12.75 | 13.11 | 12.57 | 12.74 | 2,161 | +0.02(+0.18%) |
May 12, 2017 | 13.76 | 13.76 | 12.72 | 12.72 | 2,208 | -0.59(-4.43%) |
May 11, 2017 | 13.25 | 13.74 | 12.95 | 13.31 | 3,242 | +0.06(+0.49%) |
May 10, 2017 | 12.50 | 13.42 | 12.01 | 13.25 | 5,302 | +1.00(+8.14%) |
May 09, 2017 | 11.30 | 12.50 | 11.25 | 12.25 | 7,494 | +0.74(+6.41%) |
May 08, 2017 | 12.25 | 12.25 | 11.51 | 11.51 | 3,139 | -0.18(-1.50%) |
May 05, 2017 | 11.27 | 12.00 | 11.27 | 11.69 | 3,209 | +0.19(+1.63%) |
May 04, 2017 | 12.00 | 12.06 | 11.25 | 11.50 | 7,944 | -0.55(-4.56%) |
May 03, 2017 | 12.36 | 12.48 | 12.00 | 12.05 | 3,852 | +0.04(+0.37%) |
May 02, 2017 | 12.75 | 13.00 | 12.00 | 12.01 | 6,849 | -0.75(-5.86%) |
May 01, 2017 | 13.24 | 13.49 | 12.50 | 12.75 | 6,700 | -0.75(-5.52%) |
Apr 28, 2017 | 12.88 | 13.50 | 12.75 | 13.50 | 1,890 | +0.67(+5.24%) |
Apr 27, 2017 | 13.39 | 13.39 | 12.75 | 12.82 | 3,011 | -0.18(-1.35%) |
Apr 26, 2017 | 12.75 | 13.32 | 12.75 | 13.00 | 4,912 | +0.00(+0.00%) |
Apr 25, 2017 | 12.50 | 13.50 | 12.50 | 13.00 | 2,837 | +0.25(+1.94%) |
Apr 24, 2017 | 13.38 | 13.46 | 12.55 | 12.75 | 12,153 | -0.70(-5.22%) |
Apr 21, 2017 | 13.50 | 13.91 | 13.44 | 13.46 | 2,074 | -0.05(-0.35%) |
Apr 20, 2017 | 13.90 | 13.91 | 13.45 | 13.50 | 4,927 | +0.00(+0.00%) |
Apr 19, 2017 | 14.32 | 14.79 | 13.25 | 13.50 | 12,323 | -1.05(-7.20%) |
Apr 18, 2017 | 14.75 | 14.75 | 14.28 | 14.55 | 5,314 | +0.05(+0.34%) |
Apr 17, 2017 | 14.54 | 15.12 | 14.28 | 14.50 | 5,724 | -0.47(-3.16%) |
Apr 13, 2017 | 14.80 | 15.43 | 14.45 | 14.97 | 5,357 | +0.02(+0.15%) |
Apr 12, 2017 | 15.00 | 15.46 | 14.25 | 14.95 | 6,814 | -0.06(-0.42%) |
Apr 11, 2017 | 15.00 | 15.38 | 14.56 | 15.01 | 4,222 | +0.35(+2.39%) |
Apr 10, 2017 | 14.50 | 14.75 | 13.75 | 14.66 | 10,084 | +0.14(+0.98%) |
Apr 07, 2017 | 15.03 | 15.50 | 14.50 | 14.52 | 10,439 | -0.18(-1.24%) |
Apr 06, 2017 | 15.00 | 15.13 | 14.63 | 14.70 | 8,349 | -0.06(-0.39%) |
Apr 05, 2017 | 15.19 | 15.56 | 14.75 | 14.76 | 5,749 | -0.41(-2.72%) |
Apr 04, 2017 | 15.90 | 15.90 | 15.03 | 15.17 | 3,012 | -0.23(-1.49%) |
Apr 03, 2017 | 16.00 | 16.11 | 15.40 | 15.40 | 5,142 | -0.38(-2.44%) |
Mar 31, 2017 | 15.45 | 16.19 | 15.33 | 15.79 | 4,057 | +0.04(+0.24%) |
Mar 30, 2017 | 15.62 | 15.79 | 15.25 | 15.75 | 6,874 | +0.20(+1.27%) |
Mar 29, 2017 | 14.98 | 15.88 | 14.75 | 15.55 | 7,298 | +1.05(+7.24%) |
Mar 28, 2017 | 15.75 | 15.75 | 14.50 | 14.50 | 9,668 | -1.00(-6.44%) |
Mar 27, 2017 | 16.01 | 16.02 | 15.12 | 15.50 | 5,401 | +0.25(+1.64%) |
Mar 24, 2017 | 15.26 | 15.50 | 15.00 | 15.25 | 4,242 | -0.12(-0.81%) |
Mar 23, 2017 | 15.12 | 15.38 | 15.12 | 15.38 | 4,962 | +0.25(+1.65%) |
Mar 22, 2017 | 15.33 | 15.79 | 15.12 | 15.12 | 5,336 | -0.21(-1.34%) |
Mar 21, 2017 | 15.33 | 16.00 | 15.33 | 15.33 | 6,958 | -0.17(-1.10%) |
Mar 20, 2017 | 15.87 | 15.96 | 15.25 | 15.50 | 2,878 | -0.13(-0.82%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.50 | 15.63 | 8,834 | +0.13(+0.82%) |
Mar 16, 2017 | 15.73 | 16.00 | 15.07 | 15.50 | 9,671 | +0.37(+2.46%) |
Mar 15, 2017 | 14.95 | 15.88 | 14.50 | 15.13 | 16,694 | +0.66(+4.54%) |
Mar 14, 2017 | 15.45 | 15.50 | 14.25 | 14.47 | 9,432 | -0.72(-4.72%) |
Mar 13, 2017 | 15.50 | 15.50 | 14.75 | 15.19 | 8,485 | +0.44(+2.97%) |
Mar 10, 2017 | 14.63 | 15.75 | 14.50 | 14.75 | 17,144 | +0.25(+1.72%) |
Mar 09, 2017 | 14.00 | 14.75 | 13.88 | 14.50 | 4,574 | +0.50(+3.57%) |
Mar 08, 2017 | 13.80 | 14.26 | 13.75 | 14.00 | 3,693 | +0.20(+1.43%) |
Mar 07, 2017 | 14.25 | 14.49 | 13.75 | 13.80 | 10,226 | -0.49(-3.45%) |
Mar 06, 2017 | 15.00 | 15.48 | 14.25 | 14.29 | 14,992 | -0.70(-4.68%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.69 | 15.00 | 11,620 | -0.00(-0.02%) |
Mar 02, 2017 | 15.58 | 15.75 | 14.86 | 15.00 | 15,984 | -0.63(-4.05%) |
Mar 01, 2017 | 15.25 | 16.08 | 15.25 | 15.63 | 9,950 | +0.38(+2.49%) |
Feb 28, 2017 | 15.25 | 16.16 | 15.25 | 15.25 | 15,107 | -0.37(-2.38%) |
Feb 27, 2017 | 16.25 | 17.12 | 15.25 | 15.62 | 12,818 | -0.62(-3.83%) |
Feb 24, 2017 | 15.91 | 16.48 | 15.66 | 16.25 | 8,453 | +0.49(+3.13%) |
Feb 23, 2017 | 16.66 | 17.02 | 15.68 | 15.76 | 11,335 | -0.33(-2.04%) |
Feb 22, 2017 | 17.00 | 17.04 | 15.65 | 16.08 | 16,669 | -0.41(-2.47%) |
Feb 21, 2017 | 16.31 | 17.00 | 16.15 | 16.49 | 16,173 | -0.65(-3.76%) |
Feb 17, 2017 | 17.14 | 17.14 | 17.14 | 0 | -0.52(-2.93%) | |
Feb 16, 2017 | 17.50 | 18.12 | 17.50 | 17.65 | 5,507 | +0.05(+0.31%) |
Feb 15, 2017 | 18.41 | 18.41 | 17.20 | 17.60 | 9,002 | -0.16(-0.89%) |
Feb 14, 2017 | 18.25 | 18.47 | 17.58 | 17.75 | 11,866 | -0.50(-2.73%) |
Feb 13, 2017 | 18.50 | 18.75 | 17.88 | 18.25 | 13,691 | -0.49(-2.64%) |
Feb 10, 2017 | 18.30 | 19.00 | 17.88 | 18.75 | 7,924 | +0.42(+2.29%) |
Feb 09, 2017 | 19.50 | 19.75 | 17.50 | 18.33 | 22,707 | -0.95(-4.93%) |
Feb 08, 2017 | 19.50 | 20.35 | 19.25 | 19.28 | 21,437 | -0.22(-1.13%) |
Feb 07, 2017 | 18.48 | 19.88 | 18.25 | 19.50 | 46,667 | +1.12(+6.11%) |
Feb 06, 2017 | 18.75 | 18.75 | 18.20 | 18.38 | 14,419 | +0.62(+3.51%) |
Feb 03, 2017 | 17.96 | 18.70 | 17.67 | 17.75 | 8,949 | -0.20(-1.14%) |
Feb 02, 2017 | 17.75 | 18.25 | 17.18 | 17.96 | 23,099 | +0.46(+2.61%) |
Feb 01, 2017 | 17.25 | 17.50 | 16.72 | 17.50 | 9,041 | +0.45(+2.62%) |
Jan 31, 2017 | 16.98 | 17.50 | 16.64 | 17.05 | 13,504 | +0.66(+4.06%) |
Jan 30, 2017 | 16.69 | 17.25 | 16.30 | 16.39 | 4,076 | -0.36(-2.15%) |
Jan 27, 2017 | 16.96 | 16.96 | 16.32 | 16.75 | 5,132 | +0.16(+0.98%) |
Jan 26, 2017 | 16.72 | 17.00 | 16.47 | 16.59 | 6,919 | -0.41(-2.44%) |
Jan 25, 2017 | 17.50 | 17.50 | 16.38 | 17.00 | 7,856 | -0.55(-3.11%) |
Jan 24, 2017 | 17.25 | 17.75 | 17.00 | 17.55 | 10,411 | +0.19(+1.08%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.68 | 17.36 | 6,143 | +0.59(+3.49%) |
Jan 20, 2017 | 17.25 | 17.50 | 16.59 | 16.77 | 11,913 | -0.42(-2.43%) |
Jan 19, 2017 | 17.25 | 17.43 | 16.70 | 17.19 | 9,991 | -0.26(-1.49%) |
Jan 18, 2017 | 17.50 | 17.75 | 16.75 | 17.45 | 10,727 | -0.05(-0.29%) |
Jan 17, 2017 | 17.67 | 17.75 | 17.25 | 17.50 | 10,509 | +0.50(+2.96%) |
Jan 13, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.26(+1.58%) | |
Jan 12, 2017 | 18.75 | 19.00 | 16.68 | 16.73 | 18,117 | -0.41(-2.42%) |
Jan 11, 2017 | 20.25 | 21.20 | 16.53 | 17.15 | 46,951 | +1.15(+7.17%) |
Jan 10, 2017 | 15.70 | 16.25 | 15.46 | 16.00 | 11,603 | +0.70(+4.58%) |
Jan 09, 2017 | 15.25 | 15.82 | 15.15 | 15.30 | 6,618 | -0.19(-1.26%) |
Jan 06, 2017 | 16.25 | 16.25 | 15.15 | 15.49 | 13,452 | -0.74(-4.56%) |
Jan 05, 2017 | 16.07 | 16.58 | 16.00 | 16.23 | 18,480 | +0.86(+5.58%) |
Jan 04, 2017 | 15.69 | 15.69 | 15.09 | 15.38 | 9,049 | +0.15(+1.00%) |