Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.152 | 9.152 | 9.152 | 0 | -0.18(-1.90%) | |
Dec 28, 2017 | 9.262 | 9.388 | 9.160 | 9.329 | 458,659 | +0.04(+0.45%) |
Dec 27, 2017 | 9.556 | 9.708 | 9.228 | 9.287 | 318,760 | -0.31(-3.25%) |
Dec 26, 2017 | 9.573 | 9.750 | 9.186 | 9.599 | 457,237 | -0.02(-0.18%) |
Dec 22, 2017 | 9.750 | 9.750 | 9.228 | 9.615 | 701,687 | -0.36(-3.63%) |
Dec 21, 2017 | 9.919 | 10.02 | 9.826 | 9.978 | 184,778 | +0.11(+1.11%) |
Dec 20, 2017 | 9.902 | 9.969 | 9.793 | 9.868 | 174,243 | -0.07(-0.68%) |
Dec 19, 2017 | 10.16 | 10.24 | 9.851 | 9.936 | 307,638 | -0.12(-1.17%) |
Dec 18, 2017 | 10.13 | 10.29 | 9.919 | 10.05 | 555,537 | +0.19(+1.88%) |
Dec 15, 2017 | 9.927 | 10.02 | 9.902 | 9.868 | 350,695 | -0.03(-0.34%) |
Dec 14, 2017 | 9.599 | 10.00 | 9.573 | 9.902 | 543,571 | +0.30(+3.16%) |
Dec 13, 2017 | 9.523 | 9.691 | 9.438 | 9.599 | 360,768 | +0.03(+0.26%) |
Dec 12, 2017 | 9.582 | 9.700 | 8.983 | 9.573 | 824,785 | -0.03(-0.35%) |
Dec 11, 2017 | 9.885 | 10.04 | 9.582 | 9.607 | 460,095 | -0.33(-3.31%) |
Dec 08, 2017 | 10.36 | 10.54 | 9.931 | 9.936 | 224,847 | -0.32(-3.12%) |
Dec 07, 2017 | 10.75 | 10.79 | 9.736 | 10.26 | 815,382 | -0.54(-5.00%) |
Dec 06, 2017 | 11.28 | 11.40 | 10.80 | 10.80 | 318,577 | -0.50(-4.40%) |
Dec 05, 2017 | 11.38 | 11.71 | 10.96 | 11.29 | 493,781 | -0.16(-1.40%) |
Dec 04, 2017 | 11.17 | 11.53 | 11.17 | 11.45 | 153,774 | +0.28(+2.49%) |
Dec 01, 2017 | 11.37 | 11.37 | 11.17 | 11.17 | 141,627 | -0.11(-0.97%) |
Nov 30, 2017 | 11.21 | 11.36 | 11.20 | 11.28 | 114,858 | +0.07(+0.60%) |
Nov 29, 2017 | 11.35 | 11.35 | 11.19 | 11.22 | 81,508 | -0.09(-0.82%) |
Nov 28, 2017 | 11.25 | 11.37 | 11.22 | 11.31 | 80,357 | +0.06(+0.52%) |
Nov 27, 2017 | 11.42 | 11.48 | 11.18 | 11.25 | 184,355 | -0.24(-2.05%) |
Nov 24, 2017 | 10.89 | 11.77 | 10.89 | 11.49 | 318,827 | +0.60(+5.50%) |
Nov 22, 2017 | 10.65 | 10.96 | 10.65 | 10.89 | 69,327 | +0.20(+1.89%) |
Nov 21, 2017 | 10.87 | 10.96 | 10.68 | 10.69 | 73,721 | -0.08(-0.71%) |
Nov 20, 2017 | 10.58 | 10.85 | 10.57 | 10.76 | 99,020 | +0.19(+1.83%) |
Nov 17, 2017 | 10.72 | 10.87 | 10.53 | 10.57 | 155,695 | +0.02(+0.16%) |
Nov 16, 2017 | 10.73 | 10.73 | 10.53 | 10.55 | 83,396 | -0.16(-1.49%) |
Nov 15, 2017 | 10.53 | 10.82 | 10.46 | 10.71 | 116,467 | +0.21(+2.01%) |
Nov 14, 2017 | 10.96 | 10.96 | 10.49 | 10.50 | 229,899 | -0.47(-4.30%) |
Nov 13, 2017 | 11.23 | 11.23 | 10.96 | 10.97 | 63,275 | -0.18(-1.59%) |
Nov 10, 2017 | 11.21 | 11.29 | 11.13 | 11.15 | 55,822 | +0.03(+0.30%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.90 | 11.12 | 126,132 | +0.22(+2.01%) |
Nov 08, 2017 | 11.17 | 11.19 | 10.85 | 10.90 | 126,622 | -0.31(-2.78%) |
Nov 07, 2017 | 11.15 | 11.23 | 11.11 | 11.21 | 90,075 | +0.13(+1.14%) |
Nov 06, 2017 | 10.96 | 11.16 | 10.88 | 11.08 | 211,952 | +0.20(+1.86%) |
Nov 03, 2017 | 10.83 | 11.05 | 10.29 | 10.88 | 172,413 | +0.03(+0.23%) |
Nov 02, 2017 | 11.08 | 11.08 | 10.80 | 10.85 | 171,694 | -0.23(-2.05%) |
Nov 01, 2017 | 11.08 | 11.17 | 10.99 | 11.08 | 105,193 | +0.05(+0.46%) |
Oct 31, 2017 | 11.04 | 11.11 | 10.96 | 11.03 | 108,200 | +0.02(+0.15%) |
Oct 30, 2017 | 11.02 | 11.12 | 10.94 | 11.01 | 179,814 | -0.03(-0.31%) |
Oct 27, 2017 | 11.01 | 11.11 | 10.96 | 11.05 | 94,918 | +0.04(+0.38%) |
Oct 26, 2017 | 11.13 | 11.17 | 10.90 | 11.01 | 106,558 | -0.03(-0.31%) |
Oct 25, 2017 | 11.13 | 11.16 | 10.84 | 11.04 | 308,315 | -0.08(-0.76%) |
Oct 24, 2017 | 11.13 | 11.23 | 11.06 | 11.12 | 136,289 | -0.01(-0.08%) |
Oct 23, 2017 | 11.35 | 11.35 | 11.09 | 11.13 | 159,466 | -0.17(-1.49%) |
Oct 20, 2017 | 11.24 | 11.37 | 11.21 | 11.30 | 165,251 | +0.06(+0.52%) |
Oct 19, 2017 | 11.17 | 11.24 | 11.11 | 11.24 | 139,381 | +0.09(+0.83%) |
Oct 18, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 109,925 | -0.08(-0.68%) |
Oct 17, 2017 | 11.47 | 11.47 | 11.20 | 11.23 | 110,735 | -0.15(-1.33%) |
Oct 16, 2017 | 11.47 | 11.59 | 11.36 | 11.38 | 183,417 | -0.06(-0.52%) |
Oct 13, 2017 | 11.67 | 11.67 | 11.44 | 11.44 | 227,871 | -0.19(-1.60%) |
Oct 12, 2017 | 11.39 | 11.72 | 11.39 | 11.62 | 499,038 | +0.15(+1.32%) |
Oct 11, 2017 | 11.51 | 11.54 | 11.23 | 11.47 | 270,702 | -0.04(-0.35%) |
Oct 10, 2017 | 11.57 | 11.62 | 11.47 | 11.51 | 346,267 | +0.02(+0.14%) |
Oct 09, 2017 | 11.51 | 11.55 | 11.36 | 11.49 | 215,138 | +0.08(+0.72%) |
Oct 06, 2017 | 11.53 | 11.58 | 11.40 | 11.41 | 230,850 | -0.17(-1.48%) |
Oct 05, 2017 | 11.58 | 11.66 | 11.48 | 11.58 | 455,907 | +0.11(+0.93%) |
Oct 04, 2017 | 11.49 | 11.53 | 11.40 | 11.48 | 202,570 | +0.02(+0.14%) |
Oct 03, 2017 | 11.48 | 11.61 | 11.41 | 11.46 | 192,882 | +0.01(+0.07%) |
Oct 02, 2017 | 11.40 | 11.51 | 11.32 | 11.45 | 167,247 | +0.06(+0.50%) |
Sep 29, 2017 | 11.28 | 11.48 | 11.28 | 11.40 | 111,884 | +0.11(+1.02%) |
Sep 28, 2017 | 11.28 | 11.35 | 11.17 | 11.28 | 96,708 | -0.02(-0.22%) |
Sep 27, 2017 | 11.38 | 11.40 | 11.20 | 11.31 | 108,861 | -0.07(-0.65%) |
Sep 26, 2017 | 11.25 | 11.53 | 11.21 | 11.38 | 178,177 | +0.14(+1.24%) |
Sep 25, 2017 | 11.11 | 11.27 | 11.11 | 11.24 | 128,652 | +0.17(+1.55%) |
Sep 22, 2017 | 10.99 | 11.14 | 10.99 | 11.07 | 115,363 | +0.06(+0.52%) |
Sep 21, 2017 | 11.25 | 11.25 | 10.99 | 11.01 | 98,900 | -0.19(-1.68%) |
Sep 20, 2017 | 10.95 | 11.27 | 10.93 | 11.20 | 176,059 | +0.23(+2.09%) |
Sep 19, 2017 | 10.83 | 11.02 | 10.83 | 10.97 | 116,954 | +0.11(+1.05%) |
Sep 18, 2017 | 10.80 | 10.87 | 10.75 | 10.86 | 230,479 | -0.02(-0.15%) |
Sep 15, 2017 | 10.79 | 10.88 | 10.71 | 10.87 | 141,209 | +0.08(+0.76%) |
Sep 14, 2017 | 10.95 | 11.04 | 10.77 | 10.79 | 180,015 | -0.12(-1.12%) |
Sep 13, 2017 | 10.91 | 11.04 | 10.85 | 10.91 | 101,469 | -0.01(-0.07%) |
Sep 12, 2017 | 11.13 | 11.13 | 10.89 | 10.92 | 162,454 | -0.16(-1.40%) |
Sep 11, 2017 | 11.31 | 11.31 | 11.04 | 11.08 | 163,037 | -0.16(-1.38%) |
Sep 08, 2017 | 11.14 | 11.32 | 11.14 | 11.23 | 166,603 | +0.09(+0.81%) |
Sep 07, 2017 | 11.12 | 11.27 | 11.12 | 11.14 | 153,871 | +0.02(+0.22%) |
Sep 06, 2017 | 10.91 | 11.39 | 10.83 | 11.12 | 303,347 | +0.18(+1.64%) |
Sep 05, 2017 | 11.23 | 11.65 | 10.68 | 10.94 | 644,328 | -0.75(-6.43%) |
Sep 01, 2017 | 11.49 | 11.78 | 11.49 | 11.69 | 110,624 | +0.21(+1.85%) |
Aug 31, 2017 | 11.65 | 11.77 | 11.36 | 11.48 | 255,409 | -0.14(-1.20%) |
Aug 30, 2017 | 11.65 | 11.76 | 11.61 | 11.62 | 55,369 | -0.08(-0.70%) |
Aug 29, 2017 | 11.62 | 11.76 | 11.52 | 11.70 | 72,417 | +0.02(+0.21%) |
Aug 28, 2017 | 11.76 | 11.81 | 11.65 | 11.67 | 73,302 | -0.07(-0.56%) |
Aug 25, 2017 | 11.61 | 11.81 | 11.61 | 11.74 | 80,540 | +0.14(+1.20%) |
Aug 24, 2017 | 11.61 | 11.73 | 11.48 | 11.60 | 55,091 | +0.01(+0.07%) |
Aug 23, 2017 | 11.61 | 11.80 | 11.57 | 11.59 | 82,236 | -0.07(-0.56%) |
Aug 22, 2017 | 11.52 | 11.66 | 11.45 | 11.66 | 63,378 | +0.22(+1.93%) |
Aug 21, 2017 | 11.49 | 11.60 | 11.37 | 11.44 | 120,832 | -0.06(-0.50%) |
Aug 18, 2017 | 11.61 | 11.70 | 11.48 | 11.49 | 65,854 | -0.03(-0.28%) |
Aug 17, 2017 | 11.62 | 11.76 | 11.53 | 11.53 | 73,614 | -0.11(-0.98%) |
Aug 16, 2017 | 11.84 | 11.92 | 11.62 | 11.64 | 63,949 | -0.14(-1.18%) |
Aug 15, 2017 | 11.78 | 11.84 | 11.70 | 11.78 | 93,037 | -0.01(-0.07%) |
Aug 14, 2017 | 11.80 | 11.99 | 11.77 | 11.79 | 89,134 | +0.02(+0.14%) |
Aug 11, 2017 | 11.58 | 12.06 | 11.46 | 11.77 | 246,629 | -0.22(-1.84%) |
Aug 10, 2017 | 11.98 | 12.26 | 11.85 | 11.99 | 134,912 | +0.02(+0.14%) |
Aug 09, 2017 | 11.96 | 12.26 | 11.94 | 11.98 | 128,588 | -0.04(-0.34%) |
Aug 08, 2017 | 12.23 | 12.30 | 11.94 | 12.02 | 131,999 | -0.05(-0.41%) |
Aug 07, 2017 | 11.86 | 12.25 | 11.86 | 12.07 | 121,029 | +0.09(+0.75%) |
Aug 04, 2017 | 11.91 | 12.02 | 11.84 | 11.98 | 59,733 | +0.16(+1.38%) |
Aug 03, 2017 | 11.95 | 12.02 | 11.66 | 11.81 | 157,619 | -0.22(-1.83%) |
Aug 02, 2017 | 12.11 | 12.11 | 11.93 | 12.03 | 113,509 | -0.02(-0.14%) |
Aug 01, 2017 | 12.02 | 12.14 | 11.86 | 12.05 | 90,342 | +0.04(+0.34%) |
Jul 31, 2017 | 12.18 | 12.22 | 11.85 | 12.01 | 198,758 | -0.23(-1.87%) |
Jul 28, 2017 | 12.09 | 12.25 | 12.08 | 12.24 | 143,599 | +0.15(+1.22%) |
Jul 27, 2017 | 12.25 | 12.28 | 12.09 | 12.09 | 88,263 | -0.05(-0.40%) |
Jul 26, 2017 | 12.22 | 12.28 | 12.11 | 12.14 | 193,753 | -0.03(-0.27%) |
Jul 25, 2017 | 12.33 | 12.45 | 12.10 | 12.17 | 110,292 | -0.03(-0.27%) |
Jul 24, 2017 | 12.30 | 12.40 | 12.09 | 12.20 | 115,747 | -0.12(-0.99%) |
Jul 21, 2017 | 12.35 | 12.47 | 12.19 | 12.33 | 156,483 | -0.04(-0.33%) |
Jul 20, 2017 | 12.65 | 12.65 | 12.26 | 12.37 | 98,614 | -0.16(-1.24%) |
Jul 19, 2017 | 12.32 | 12.69 | 12.32 | 12.52 | 242,872 | +0.14(+1.12%) |
Jul 18, 2017 | 12.34 | 12.55 | 12.30 | 12.38 | 167,324 | +0.02(+0.20%) |
Jul 17, 2017 | 12.48 | 12.59 | 12.20 | 12.36 | 112,514 | -0.08(-0.66%) |
Jul 14, 2017 | 12.33 | 12.48 | 12.20 | 12.44 | 97,125 | +0.14(+1.13%) |
Jul 13, 2017 | 12.16 | 12.33 | 12.13 | 12.30 | 67,184 | +0.14(+1.14%) |
Jul 12, 2017 | 12.14 | 12.28 | 12.14 | 12.16 | 116,617 | +0.02(+0.20%) |
Jul 11, 2017 | 12.26 | 12.34 | 12.06 | 12.14 | 142,525 | -0.03(-0.27%) |
Jul 10, 2017 | 12.23 | 12.40 | 12.10 | 12.17 | 141,788 | -0.09(-0.73%) |
Jul 07, 2017 | 12.24 | 12.36 | 12.02 | 12.26 | 182,040 | -0.01(-0.12%) |
Jul 06, 2017 | 12.59 | 12.60 | 12.15 | 12.28 | 277,643 | -0.28(-2.22%) |
Jul 05, 2017 | 12.47 | 12.59 | 12.16 | 12.55 | 220,315 | +0.09(+0.70%) |
Jul 03, 2017 | 12.18 | 12.55 | 12.16 | 12.47 | 111,699 | +0.31(+2.55%) |
Jun 30, 2017 | 12.07 | 12.16 | 11.98 | 12.16 | 119,423 | +0.13(+1.06%) |
Jun 29, 2017 | 12.06 | 12.14 | 11.93 | 12.03 | 88,040 | -0.01(-0.07%) |
Jun 28, 2017 | 11.81 | 12.05 | 11.76 | 12.04 | 96,635 | +0.32(+2.71%) |
Jun 27, 2017 | 11.77 | 12.07 | 11.66 | 11.72 | 151,611 | -0.01(-0.07%) |
Jun 26, 2017 | 11.69 | 11.83 | 11.48 | 11.73 | 160,064 | +0.07(+0.61%) |
Jun 23, 2017 | 11.39 | 11.70 | 11.28 | 11.66 | 218,128 | +0.29(+2.59%) |
Jun 22, 2017 | 11.25 | 11.54 | 11.25 | 11.36 | 126,011 | +0.15(+1.35%) |
Jun 21, 2017 | 11.22 | 11.35 | 11.09 | 11.21 | 215,249 | +0.07(+0.64%) |
Jun 20, 2017 | 11.22 | 11.22 | 10.94 | 11.14 | 287,680 | -0.12(-1.06%) |
Jun 19, 2017 | 11.61 | 11.64 | 11.17 | 11.26 | 263,873 | -0.33(-2.88%) |
Jun 16, 2017 | 11.29 | 11.75 | 11.25 | 11.59 | 222,841 | +0.36(+3.18%) |
Jun 15, 2017 | 11.47 | 11.53 | 11.15 | 11.23 | 282,152 | -0.32(-2.75%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.48 | 11.55 | 249,602 | -0.27(-2.29%) |
Jun 13, 2017 | 12.36 | 12.36 | 11.77 | 11.82 | 324,251 | -0.36(-2.94%) |
Jun 12, 2017 | 11.75 | 12.67 | 11.75 | 12.18 | 361,813 | +0.51(+4.36%) |
Jun 09, 2017 | 11.38 | 11.73 | 11.37 | 11.67 | 212,165 | +0.25(+2.16%) |
Jun 08, 2017 | 11.61 | 11.92 | 11.16 | 11.43 | 312,247 | -0.21(-1.84%) |
Jun 07, 2017 | 11.66 | 11.77 | 11.34 | 11.64 | 220,762 | -0.07(-0.61%) |
Jun 06, 2017 | 11.61 | 11.76 | 11.49 | 11.71 | 100,517 | +0.08(+0.68%) |
Jun 05, 2017 | 11.42 | 11.85 | 11.32 | 11.63 | 163,396 | +0.18(+1.60%) |
Jun 02, 2017 | 11.66 | 11.80 | 11.43 | 11.45 | 171,166 | -0.22(-1.91%) |
Jun 01, 2017 | 11.10 | 11.74 | 11.10 | 11.67 | 134,703 | +0.63(+5.69%) |
May 31, 2017 | 11.39 | 11.71 | 11.00 | 11.04 | 326,544 | -0.32(-2.80%) |
May 30, 2017 | 11.55 | 11.81 | 11.33 | 11.36 | 219,624 | -0.23(-1.99%) |
May 26, 2017 | 11.49 | 11.92 | 11.46 | 11.59 | 308,348 | +0.10(+0.83%) |
May 25, 2017 | 12.27 | 12.53 | 11.42 | 11.50 | 811,276 | -0.73(-5.98%) |
May 24, 2017 | 12.76 | 13.09 | 12.06 | 12.23 | 436,032 | -0.60(-4.65%) |
May 23, 2017 | 12.88 | 12.92 | 12.72 | 12.82 | 98,380 | -0.05(-0.37%) |
May 22, 2017 | 12.55 | 12.95 | 12.36 | 12.87 | 221,100 | +0.49(+3.98%) |
May 19, 2017 | 12.43 | 12.55 | 12.36 | 12.38 | 92,895 | +0.00(+0.00%) |
May 18, 2017 | 12.36 | 12.55 | 12.28 | 12.38 | 107,447 | -0.01(-0.06%) |
May 17, 2017 | 12.53 | 12.72 | 12.32 | 12.39 | 195,435 | -0.20(-1.58%) |
May 16, 2017 | 12.78 | 12.91 | 12.49 | 12.59 | 128,975 | -0.21(-1.68%) |
May 15, 2017 | 12.86 | 12.96 | 12.73 | 12.80 | 93,844 | +0.00(+0.00%) |
May 12, 2017 | 12.74 | 13.09 | 12.74 | 12.80 | 105,601 | +0.07(+0.56%) |
May 11, 2017 | 12.92 | 12.92 | 12.72 | 12.73 | 106,417 | -0.14(-1.05%) |
May 10, 2017 | 12.55 | 12.93 | 12.55 | 12.86 | 127,040 | +0.29(+2.34%) |
May 09, 2017 | 12.63 | 12.79 | 12.44 | 12.57 | 150,417 | -0.05(-0.38%) |
May 08, 2017 | 12.85 | 12.97 | 12.43 | 12.62 | 72,364 | -0.23(-1.79%) |
May 05, 2017 | 12.36 | 12.88 | 12.33 | 12.85 | 192,789 | +0.55(+4.46%) |
May 04, 2017 | 12.73 | 12.85 | 12.18 | 12.30 | 344,475 | -0.44(-3.43%) |
May 03, 2017 | 13.13 | 13.13 | 12.73 | 12.74 | 176,702 | -0.37(-2.85%) |
May 02, 2017 | 13.33 | 13.35 | 13.01 | 13.11 | 88,284 | -0.19(-1.43%) |
May 01, 2017 | 12.96 | 13.41 | 12.96 | 13.30 | 153,065 | +0.33(+2.58%) |
Apr 28, 2017 | 12.92 | 13.11 | 12.92 | 12.97 | 210,272 | +0.13(+0.99%) |
Apr 27, 2017 | 13.40 | 13.42 | 12.58 | 12.84 | 936,577 | -0.79(-5.78%) |
Apr 26, 2017 | 13.57 | 13.86 | 13.57 | 13.63 | 124,942 | -0.07(-0.52%) |
Apr 25, 2017 | 13.48 | 13.73 | 13.48 | 13.70 | 162,275 | +0.20(+1.47%) |
Apr 24, 2017 | 13.71 | 13.75 | 13.44 | 13.50 | 238,511 | -0.21(-1.57%) |
Apr 21, 2017 | 13.69 | 13.95 | 13.60 | 13.71 | 146,995 | -0.01(-0.06%) |
Apr 20, 2017 | 13.68 | 13.91 | 13.57 | 13.72 | 196,390 | +0.14(+1.05%) |
Apr 19, 2017 | 13.84 | 13.87 | 13.52 | 13.58 | 299,272 | -0.26(-1.88%) |
Apr 18, 2017 | 13.80 | 13.92 | 13.74 | 13.84 | 232,902 | -0.03(-0.22%) |
Apr 17, 2017 | 13.69 | 13.89 | 13.66 | 13.87 | 310,858 | +0.23(+1.71%) |
Apr 13, 2017 | 13.55 | 13.74 | 13.51 | 13.64 | 269,041 | +0.09(+0.69%) |
Apr 12, 2017 | 13.43 | 13.65 | 13.32 | 13.55 | 176,587 | +0.10(+0.75%) |
Apr 11, 2017 | 13.44 | 13.58 | 13.32 | 13.44 | 109,482 | +0.01(+0.06%) |
Apr 10, 2017 | 13.35 | 13.54 | 13.28 | 13.44 | 81,574 | +0.12(+0.93%) |
Apr 07, 2017 | 13.31 | 13.34 | 13.04 | 13.31 | 138,492 | +0.05(+0.41%) |
Apr 06, 2017 | 13.34 | 13.37 | 13.03 | 13.26 | 294,214 | +0.29(+2.21%) |
Apr 05, 2017 | 13.70 | 13.77 | 12.96 | 12.97 | 280,464 | -0.64(-4.73%) |
Apr 04, 2017 | 13.68 | 13.85 | 13.60 | 13.62 | 93,400 | -0.12(-0.90%) |
Apr 03, 2017 | 13.74 | 13.79 | 13.59 | 13.74 | 106,854 | +0.06(+0.45%) |
Mar 31, 2017 | 13.59 | 13.73 | 13.23 | 13.68 | 243,820 | +0.03(+0.23%) |
Mar 30, 2017 | 13.75 | 13.84 | 13.58 | 13.65 | 167,287 | -0.03(-0.23%) |
Mar 29, 2017 | 13.50 | 13.73 | 13.41 | 13.68 | 176,061 | +0.16(+1.21%) |
Mar 28, 2017 | 13.23 | 13.53 | 13.13 | 13.51 | 172,093 | +0.33(+2.53%) |
Mar 27, 2017 | 13.13 | 13.26 | 13.00 | 13.18 | 161,138 | -0.04(-0.29%) |
Mar 24, 2017 | 13.03 | 13.51 | 13.03 | 13.22 | 188,846 | +0.26(+1.98%) |
Mar 23, 2017 | 12.87 | 13.14 | 12.82 | 12.96 | 79,840 | +0.15(+1.15%) |
Mar 22, 2017 | 13.03 | 13.09 | 12.73 | 12.82 | 179,068 | -0.30(-2.31%) |
Mar 21, 2017 | 13.31 | 13.44 | 12.97 | 13.12 | 217,842 | -0.16(-1.23%) |
Mar 20, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 141,753 | -0.16(-1.21%) |
Mar 17, 2017 | 13.27 | 13.53 | 13.13 | 13.44 | 618,907 | +0.19(+1.41%) |
Mar 16, 2017 | 13.41 | 13.48 | 13.04 | 13.26 | 277,412 | -0.08(-0.58%) |
Mar 15, 2017 | 13.13 | 13.44 | 13.03 | 13.34 | 378,201 | +0.19(+1.48%) |
Mar 14, 2017 | 12.78 | 13.20 | 12.68 | 13.14 | 346,567 | +0.38(+2.98%) |
Mar 13, 2017 | 12.65 | 12.83 | 12.44 | 12.76 | 431,060 | +0.19(+1.48%) |
Mar 10, 2017 | 12.55 | 12.85 | 12.55 | 12.57 | 124,901 | +0.08(+0.62%) |
Mar 09, 2017 | 12.68 | 12.78 | 12.34 | 12.50 | 240,593 | -0.21(-1.65%) |
Mar 08, 2017 | 12.82 | 13.00 | 12.69 | 12.71 | 103,217 | -0.09(-0.67%) |
Mar 07, 2017 | 12.89 | 13.00 | 12.78 | 12.79 | 107,143 | -0.16(-1.26%) |
Mar 06, 2017 | 12.97 | 13.07 | 12.89 | 12.96 | 130,621 | +0.05(+0.42%) |
Mar 03, 2017 | 12.78 | 13.01 | 12.77 | 12.90 | 120,891 | +0.14(+1.09%) |
Mar 02, 2017 | 12.99 | 13.03 | 12.73 | 12.76 | 146,293 | -0.21(-1.62%) |
Mar 01, 2017 | 12.68 | 13.04 | 12.63 | 12.97 | 233,657 | +0.29(+2.33%) |
Feb 28, 2017 | 12.78 | 13.02 | 12.55 | 12.68 | 272,250 | +0.02(+0.12%) |
Feb 27, 2017 | 12.85 | 13.10 | 12.64 | 12.66 | 215,290 | -0.24(-1.86%) |
Feb 24, 2017 | 12.89 | 12.96 | 12.73 | 12.90 | 134,030 | +0.02(+0.12%) |
Feb 23, 2017 | 12.82 | 12.93 | 12.67 | 12.89 | 431,470 | +0.16(+1.28%) |
Feb 22, 2017 | 12.92 | 13.00 | 12.69 | 12.72 | 200,400 | -0.14(-1.09%) |
Feb 21, 2017 | 12.78 | 12.98 | 12.69 | 12.86 | 286,501 | +0.32(+2.54%) |
Feb 17, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.08(-0.62%) | |
Feb 16, 2017 | 12.61 | 12.71 | 12.50 | 12.62 | 191,758 | +0.02(+0.12%) |
Feb 15, 2017 | 12.52 | 12.82 | 12.52 | 12.61 | 113,547 | +0.06(+0.50%) |
Feb 14, 2017 | 12.73 | 12.80 | 12.48 | 12.54 | 210,638 | -0.14(-1.10%) |
Feb 13, 2017 | 12.84 | 12.88 | 12.68 | 12.68 | 233,930 | -0.09(-0.67%) |
Feb 10, 2017 | 12.82 | 12.87 | 12.65 | 12.77 | 173,860 | +0.01(+0.06%) |
Feb 09, 2017 | 12.81 | 12.90 | 12.64 | 12.76 | 189,948 | +0.02(+0.12%) |
Feb 08, 2017 | 12.97 | 13.01 | 12.72 | 12.75 | 136,610 | -0.19(-1.50%) |
Feb 07, 2017 | 13.06 | 13.13 | 12.81 | 12.94 | 175,893 | -0.11(-0.83%) |
Feb 06, 2017 | 13.09 | 13.28 | 13.01 | 13.05 | 115,743 | -0.03(-0.24%) |
Feb 03, 2017 | 12.99 | 13.13 | 12.93 | 13.08 | 196,738 | +0.17(+1.32%) |
Feb 02, 2017 | 12.99 | 13.06 | 12.83 | 12.91 | 144,456 | +0.05(+0.36%) |
Feb 01, 2017 | 12.80 | 12.94 | 12.73 | 12.86 | 227,397 | +0.12(+0.91%) |
Jan 31, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 118,780 | +0.16(+1.23%) |
Jan 30, 2017 | 12.96 | 12.96 | 12.44 | 12.59 | 307,610 | -0.38(-2.93%) |
Jan 27, 2017 | 13.13 | 13.14 | 12.90 | 12.97 | 121,197 | -0.12(-0.95%) |
Jan 26, 2017 | 13.03 | 13.17 | 13.02 | 13.10 | 262,725 | +0.09(+0.66%) |
Jan 25, 2017 | 13.03 | 13.03 | 12.89 | 13.01 | 217,849 | +0.03(+0.24%) |
Jan 24, 2017 | 12.94 | 13.11 | 12.82 | 12.98 | 297,316 | +0.11(+0.84%) |
Jan 23, 2017 | 12.87 | 12.96 | 12.77 | 12.87 | 222,438 | +0.09(+0.73%) |
Jan 20, 2017 | 12.81 | 12.90 | 12.63 | 12.78 | 198,327 | +0.07(+0.55%) |
Jan 19, 2017 | 12.61 | 12.78 | 12.54 | 12.71 | 118,060 | +0.05(+0.37%) |
Jan 18, 2017 | 12.71 | 12.89 | 12.36 | 12.66 | 227,951 | -0.09(-0.73%) |
Jan 17, 2017 | 12.87 | 12.96 | 12.68 | 12.75 | 213,053 | -0.18(-1.38%) |
Jan 13, 2017 | 12.93 | 12.93 | 12.93 | 0 | +0.04(+0.30%) | |
Jan 12, 2017 | 13.00 | 13.39 | 12.60 | 12.89 | 304,468 | -0.02(-0.18%) |
Jan 11, 2017 | 12.75 | 12.98 | 12.66 | 12.92 | 146,472 | +0.12(+0.91%) |
Jan 10, 2017 | 13.03 | 13.03 | 12.71 | 12.80 | 197,038 | -0.17(-1.32%) |
Jan 09, 2017 | 13.20 | 13.21 | 12.86 | 12.97 | 333,804 | -0.03(-0.22%) |
Jan 06, 2017 | 12.92 | 13.33 | 12.77 | 13.00 | 720,027 | +0.13(+1.00%) |
Jan 05, 2017 | 12.95 | 13.19 | 12.76 | 12.87 | 460,683 | -0.08(-0.64%) |
Jan 04, 2017 | 12.54 | 12.95 | 12.53 | 12.95 | 375,449 | +0.44(+3.51%) |