Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.20 | 17.25 | 17.00 | 17.25 | 4,628 | +0.00(+0.00%) |
Feb 27, 2018 | 17.25 | 17.25 | 17.00 | 17.25 | 3,872 | +0.00(+0.00%) |
Feb 26, 2018 | 17.05 | 17.40 | 17.05 | 17.25 | 2,836 | -0.20(-1.15%) |
Feb 23, 2018 | 17.45 | 17.50 | 17.30 | 17.45 | 2,447 | +0.00(+0.00%) |
Feb 22, 2018 | 17.50 | 17.50 | 17.16 | 17.45 | 1,891 | -0.00(-0.00%) |
Feb 21, 2018 | 17.55 | 17.55 | 17.25 | 17.45 | 3,073 | -0.30(-1.69%) |
Feb 20, 2018 | 17.50 | 17.75 | 17.49 | 17.75 | 1,927 | -0.25(-1.39%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.15(+0.84%) | |
Feb 15, 2018 | 17.99 | 18.00 | 17.20 | 17.85 | 2,579 | +0.35(+2.00%) |
Feb 14, 2018 | 17.70 | 17.70 | 17.30 | 17.50 | 2,470 | -0.25(-1.41%) |
Feb 13, 2018 | 17.55 | 17.75 | 17.55 | 17.75 | 4,324 | -0.10(-0.56%) |
Feb 12, 2018 | 17.85 | 18.35 | 17.85 | 17.85 | 14,324 | +0.40(+2.29%) |
Feb 09, 2018 | 17.90 | 17.90 | 16.91 | 17.45 | 5,143 | -0.05(-0.29%) |
Feb 08, 2018 | 17.45 | 17.50 | 17.06 | 17.50 | 1,787 | +0.00(+0.00%) |
Feb 07, 2018 | 17.90 | 17.90 | 17.80 | 17.50 | 720 | -0.30(-1.69%) |
Feb 06, 2018 | 17.40 | 18.00 | 16.85 | 17.80 | 7,955 | +0.80(+4.71%) |
Feb 05, 2018 | 16.85 | 17.00 | 17.00 | 1,834 | +0.15(+0.89%) | |
Feb 02, 2018 | 17.50 | 18.00 | 16.85 | 16.85 | 2,619 | -0.15(-0.88%) |
Feb 01, 2018 | 16.95 | 17.25 | 16.90 | 17.00 | 10,286 | -0.50(-2.86%) |
Jan 31, 2018 | 17.99 | 17.99 | 16.80 | 17.50 | 2,817 | -0.15(-0.85%) |
Jan 30, 2018 | 17.25 | 17.25 | 17.65 | 4,766 | +0.40(+2.32%) | |
Jan 29, 2018 | 17.80 | 17.80 | 17.06 | 17.25 | 2,991 | -0.65(-3.63%) |
Jan 26, 2018 | 17.90 | 17.92 | 16.80 | 17.90 | 14,653 | +0.00(+0.00%) |
Jan 25, 2018 | 17.95 | 18.75 | 17.70 | 17.90 | 2,535 | +0.05(+0.28%) |
Jan 24, 2018 | 18.10 | 18.25 | 17.85 | 17.85 | 862 | +0.05(+0.28%) |
Jan 23, 2018 | 18.00 | 18.10 | 17.80 | 17.80 | 11,381 | -0.59(-3.23%) |
Jan 22, 2018 | 19.00 | 19.25 | 18.05 | 18.39 | 42,253 | -0.66(-3.44%) |
Jan 19, 2018 | 17.95 | 19.75 | 17.70 | 19.05 | 32,015 | +1.20(+6.72%) |
Jan 18, 2018 | 18.40 | 18.40 | 17.65 | 17.85 | 5,634 | -0.65(-3.51%) |
Jan 17, 2018 | 18.30 | 19.25 | 17.35 | 18.50 | 32,927 | +0.10(+0.54%) |
Jan 16, 2018 | 19.05 | 19.25 | 17.96 | 18.40 | 40,488 | -0.59(-3.13%) |
Jan 12, 2018 | 18.99 | 18.99 | 18.99 | 0 | +1.44(+8.23%) | |
Jan 11, 2018 | 15.95 | 17.85 | 15.95 | 17.55 | 8,165 | +1.55(+9.69%) |
Jan 10, 2018 | 16.45 | 16.50 | 15.75 | 16.00 | 12,058 | -0.60(-3.61%) |
Jan 09, 2018 | 17.85 | 17.85 | 16.55 | 16.60 | 9,668 | -1.00(-5.68%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.45 | 17.60 | 6,060 | -0.60(-3.30%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.00 | 18.20 | 7,888 | -0.55(-2.93%) |
Jan 04, 2018 | 18.50 | 19.00 | 18.45 | 18.75 | 4,146 | -0.25(-1.32%) |
Jan 03, 2018 | 18.30 | 19.00 | 18.25 | 19.00 | 11,971 | +0.70(+3.83%) |
Jan 02, 2018 | 19.25 | 19.25 | 18.25 | 18.30 | 11,111 | -0.95(-4.94%) |
Dec 29, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.30 | 19.40 | 19.00 | 19.25 | 5,152 | -0.10(-0.51%) |
Dec 27, 2017 | 19.50 | 19.50 | 19.10 | 19.35 | 5,292 | -0.15(-0.77%) |
Dec 26, 2017 | 18.50 | 20.00 | 18.50 | 19.50 | 10,265 | +1.00(+5.41%) |
Dec 22, 2017 | 18.50 | 18.50 | 18.44 | 18.50 | 5,578 | +0.00(+0.00%) |
Dec 21, 2017 | 18.50 | 18.50 | 18.30 | 18.50 | 12,869 | -0.15(-0.80%) |
Dec 20, 2017 | 19.00 | 19.00 | 18.60 | 18.65 | 31,217 | -0.40(-2.10%) |
Dec 19, 2017 | 19.00 | 19.10 | 18.66 | 19.05 | 13,179 | -0.04(-0.23%) |
Dec 18, 2017 | 19.25 | 19.25 | 17.90 | 19.09 | 22,417 | -0.01(-0.03%) |
Dec 15, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 13,893 | -0.05(-0.26%) |
Dec 14, 2017 | 19.05 | 19.40 | 18.75 | 19.15 | 22,043 | +0.15(+0.79%) |
Dec 13, 2017 | 19.25 | 19.40 | 18.75 | 19.00 | 24,852 | +0.00(+0.00%) |
Dec 12, 2017 | 19.10 | 19.65 | 18.75 | 19.00 | 29,411 | +0.25(+1.33%) |
Dec 11, 2017 | 18.00 | 19.25 | 17.99 | 18.75 | 25,018 | +0.80(+4.46%) |
Dec 08, 2017 | 17.00 | 18.60 | 16.95 | 17.95 | 42,256 | +1.45(+8.79%) |
Dec 07, 2017 | 16.00 | 17.95 | 15.95 | 16.50 | 24,557 | +0.60(+3.77%) |
Dec 06, 2017 | 14.10 | 18.32 | 14.10 | 15.90 | 10,471 | +1.90(+13.57%) |
Dec 05, 2017 | 13.75 | 14.21 | 13.51 | 14.00 | 1,659 | +0.50(+3.70%) |
Dec 04, 2017 | 13.45 | 13.49 | 13.50 | 2,446 | +0.05(+0.37%) | |
Dec 01, 2017 | 13.50 | 13.50 | 13.30 | 13.45 | 1,301 | -0.05(-0.37%) |
Nov 30, 2017 | 13.20 | 13.65 | 13.20 | 13.50 | 6,358 | +0.30(+2.28%) |
Nov 29, 2017 | 13.20 | 13.53 | 12.98 | 13.20 | 2,979 | -0.55(-4.00%) |
Nov 28, 2017 | 12.50 | 13.75 | 12.50 | 13.75 | 1,770 | +1.10(+8.70%) |
Nov 27, 2017 | 12.85 | 12.85 | 12.55 | 12.65 | 121 | -0.25(-1.94%) |
Nov 24, 2017 | 12.50 | 13.00 | 12.50 | 12.90 | 880 | +0.90(+7.50%) |
Nov 22, 2017 | 13.40 | 13.40 | 11.50 | 12.00 | 1,400 | +0.05(+0.42%) |
Nov 21, 2017 | 12.05 | 12.05 | 11.40 | 11.95 | 1,766 | -0.05(-0.42%) |
Nov 20, 2017 | 13.00 | 13.00 | 11.99 | 12.00 | 262 | +0.00(+0.00%) |
Nov 17, 2017 | 12.05 | 12.05 | 11.10 | 12.00 | 1,288 | -0.90(-6.98%) |
Nov 15, 2017 | 12.90 | 12.90 | 12.90 | 0 | -0.50(-3.73%) | |
Nov 14, 2017 | 14.25 | 14.25 | 13.35 | 13.40 | 601 | -0.30(-2.19%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.10 | 13.70 | 1,197 | +0.85(+6.61%) |
Nov 10, 2017 | 12.80 | 12.90 | 12.80 | 12.85 | 137 | -0.25(-1.91%) |
Nov 08, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.10(+0.77%) | |
Nov 07, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 700 | +0.55(+4.42%) |
Nov 06, 2017 | 12.55 | 13.15 | 12.45 | 12.45 | 2,340 | -0.30(-2.35%) |
Nov 02, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.66(+5.45%) | |
Oct 31, 2017 | 12.09 | 12.09 | 12.09 | 0 | -0.41(-3.27%) | |
Oct 30, 2017 | 11.82 | 12.50 | 11.82 | 12.50 | 460 | +0.50(+4.17%) |
Oct 27, 2017 | 12.20 | 12.20 | 12.00 | 12.00 | 431 | -0.25(-2.04%) |
Oct 26, 2017 | 12.30 | 12.30 | 12.20 | 12.25 | 460 | -0.05(-0.41%) |
Oct 25, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 227 | -0.05(-0.40%) |
Oct 24, 2017 | 11.80 | 12.85 | 11.80 | 12.35 | 3,343 | -0.40(-3.14%) |
Oct 23, 2017 | 12.35 | 12.80 | 12.35 | 12.75 | 277 | +0.43(+3.45%) |
Oct 20, 2017 | 13.45 | 13.45 | 12.25 | 12.32 | 1,010 | +0.22(+1.86%) |
Oct 19, 2017 | 12.75 | 12.75 | 12.10 | 12.10 | 1,652 | -0.50(-3.97%) |
Oct 18, 2017 | 12.65 | 13.45 | 12.45 | 12.60 | 3,430 | +0.15(+1.20%) |
Oct 17, 2017 | 12.50 | 12.50 | 12.45 | 12.45 | 2,454 | +0.05(+0.40%) |
Oct 16, 2017 | 12.25 | 12.40 | 12.10 | 12.40 | 610 | +0.35(+2.90%) |
Oct 13, 2017 | 12.95 | 13.95 | 11.79 | 12.05 | 2,669 | -0.83(-6.43%) |
Oct 12, 2017 | 13.01 | 13.01 | 12.50 | 12.88 | 1,320 | -0.12(-0.94%) |
Oct 11, 2017 | 11.50 | 13.70 | 11.50 | 13.00 | 1,833 | -0.25(-1.89%) |
Oct 09, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.30(-2.21%) | |
Oct 06, 2017 | 13.60 | 13.60 | 13.50 | 13.55 | 988 | +0.00(+0.00%) |
Oct 05, 2017 | 14.25 | 14.39 | 13.55 | 13.55 | 1,226 | -0.70(-4.91%) |
Oct 04, 2017 | 13.45 | 14.25 | 13.45 | 14.25 | 860 | +1.15(+8.78%) |
Oct 03, 2017 | 13.10 | 13.15 | 13.10 | 13.10 | 94 | -0.40(-2.96%) |
Oct 02, 2017 | 13.45 | 13.60 | 13.45 | 13.50 | 632 | +0.10(+0.75%) |
Sep 29, 2017 | 13.40 | 13.50 | 13.40 | 13.40 | 1,188 | -0.20(-1.47%) |
Sep 28, 2017 | 13.60 | 13.60 | 13.43 | 13.60 | 1,818 | +0.05(+0.37%) |
Sep 27, 2017 | 14.00 | 14.10 | 13.35 | 13.55 | 1,188 | +0.20(+1.50%) |
Sep 26, 2017 | 13.55 | 13.60 | 13.35 | 13.35 | 2,018 | -0.20(-1.48%) |
Sep 22, 2017 | 13.55 | 13.55 | 13.55 | 6 | -1.05(-7.19%) | |
Sep 20, 2017 | 14.60 | 14.60 | 14.60 | 160 | -0.15(-1.02%) | |
Sep 19, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 724 | +0.50(+3.51%) |
Sep 18, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 100 | +0.05(+0.35%) |
Sep 15, 2017 | 14.45 | 14.50 | 14.20 | 14.20 | 1,184 | -0.20(-1.39%) |
Sep 14, 2017 | 14.40 | 14.95 | 14.40 | 14.40 | 1,553 | +0.00(+0.00%) |
Sep 13, 2017 | 11.95 | 14.50 | 11.95 | 14.40 | 1,650 | -0.55(-3.68%) |
Sep 12, 2017 | 14.85 | 14.95 | 14.75 | 14.95 | 791 | +0.10(+0.67%) |
Sep 11, 2017 | 14.95 | 14.95 | 14.78 | 14.85 | 2,540 | +0.00(+0.00%) |
Sep 08, 2017 | 14.81 | 14.90 | 14.80 | 14.85 | 1,325 | +0.15(+1.02%) |
Sep 07, 2017 | 14.84 | 14.84 | 14.66 | 14.70 | 196 | -0.29(-1.97%) |
Sep 06, 2017 | 15.00 | 15.00 | 14.60 | 14.99 | 3,747 | -0.01(-0.03%) |
Sep 05, 2017 | 14.70 | 15.00 | 14.65 | 15.00 | 1,562 | +0.40(+2.74%) |
Sep 01, 2017 | 14.83 | 14.83 | 14.60 | 14.60 | 220 | +0.00(+0.00%) |
Aug 31, 2017 | 14.50 | 15.00 | 14.50 | 14.60 | 2,095 | +0.10(+0.69%) |
Aug 30, 2017 | 15.10 | 15.10 | 14.50 | 14.50 | 638 | -0.50(-3.33%) |
Aug 29, 2017 | 15.00 | 15.15 | 14.75 | 15.00 | 3,580 | +0.10(+0.67%) |
Aug 28, 2017 | 15.25 | 15.25 | 14.90 | 14.90 | 290 | +0.00(+0.00%) |
Aug 25, 2017 | 15.00 | 15.50 | 14.90 | 14.90 | 2,496 | -0.10(-0.67%) |
Aug 24, 2017 | 14.55 | 15.00 | 14.55 | 15.00 | 910 | +0.05(+0.37%) |
Aug 23, 2017 | 14.57 | 15.00 | 14.50 | 14.95 | 1,213 | +0.02(+0.14%) |
Aug 22, 2017 | 15.05 | 15.16 | 14.03 | 14.92 | 6,930 | -0.13(-0.84%) |
Aug 21, 2017 | 15.01 | 15.10 | 15.00 | 15.05 | 1,046 | +0.06(+0.43%) |
Aug 18, 2017 | 15.01 | 15.05 | 14.99 | 14.99 | 2,129 | -0.01(-0.09%) |
Aug 17, 2017 | 15.25 | 15.55 | 14.93 | 15.00 | 2,055 | +0.00(+0.00%) |
Aug 16, 2017 | 14.95 | 15.80 | 14.95 | 15.00 | 2,151 | -0.90(-5.66%) |
Aug 15, 2017 | 16.00 | 16.08 | 15.80 | 15.90 | 1,592 | +0.10(+0.63%) |
Aug 14, 2017 | 15.95 | 15.95 | 15.80 | 15.80 | 192 | +0.30(+1.94%) |
Aug 11, 2017 | 15.60 | 15.75 | 15.50 | 15.50 | 236 | +0.00(+0.00%) |
Aug 10, 2017 | 16.40 | 16.40 | 15.50 | 15.50 | 519 | -0.30(-1.90%) |
Aug 09, 2017 | 15.93 | 15.93 | 15.60 | 15.80 | 622 | -0.15(-0.94%) |
Aug 08, 2017 | 16.50 | 16.50 | 15.75 | 15.95 | 1,428 | -0.15(-0.93%) |
Aug 07, 2017 | 16.25 | 16.25 | 15.90 | 16.10 | 368 | -0.15(-0.92%) |
Aug 04, 2017 | 16.39 | 16.39 | 16.00 | 16.25 | 2,564 | +0.05(+0.31%) |
Aug 03, 2017 | 16.05 | 16.20 | 15.80 | 16.20 | 366 | -0.06(-0.35%) |
Aug 02, 2017 | 16.02 | 16.35 | 16.02 | 16.26 | 600 | -0.14(-0.87%) |
Aug 01, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 213 | +0.25(+1.55%) |
Jul 31, 2017 | 16.00 | 16.25 | 15.60 | 16.15 | 3,802 | +0.25(+1.57%) |
Jul 28, 2017 | 16.00 | 16.00 | 15.78 | 15.90 | 1,920 | -0.19(-1.21%) |
Jul 27, 2017 | 15.80 | 16.25 | 15.75 | 16.09 | 855 | +0.34(+2.19%) |
Jul 26, 2017 | 15.75 | 16.50 | 15.75 | 15.75 | 3,713 | +0.01(+0.03%) |
Jul 25, 2017 | 15.74 | 15.74 | 15.72 | 15.74 | 90 | -0.01(-0.03%) |
Jul 24, 2017 | 15.50 | 15.95 | 15.50 | 15.75 | 701 | +0.20(+1.29%) |
Jul 21, 2017 | 15.62 | 16.65 | 15.25 | 15.55 | 1,860 | +0.05(+0.32%) |
Jul 20, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 21 | -0.24(-1.52%) |
Jul 19, 2017 | 15.88 | 15.90 | 15.55 | 15.74 | 540 | +0.25(+1.64%) |
Jul 18, 2017 | 15.51 | 15.72 | 15.22 | 15.48 | 652 | -0.42(-2.61%) |
Jul 17, 2017 | 15.80 | 15.90 | 15.50 | 15.90 | 440 | +0.40(+2.58%) |
Jul 14, 2017 | 15.49 | 15.50 | 15.25 | 15.50 | 1,000 | +0.00(+0.00%) |
Jul 13, 2017 | 15.45 | 15.50 | 15.40 | 15.50 | 270 | +0.00(+0.00%) |
Jul 12, 2017 | 15.35 | 15.50 | 15.00 | 15.50 | 560 | +0.00(+0.00%) |
Jul 11, 2017 | 15.25 | 15.50 | 15.25 | 15.50 | 412 | +0.30(+1.97%) |
Jul 10, 2017 | 15.87 | 16.19 | 15.00 | 15.20 | 2,862 | -0.60(-3.79%) |
Jul 07, 2017 | 16.04 | 16.04 | 15.75 | 15.80 | 1,540 | -0.10(-0.63%) |
Jul 06, 2017 | 15.95 | 16.05 | 15.90 | 15.90 | 360 | -0.05(-0.31%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.95 | 15.95 | 346 | +0.15(+0.95%) |
Jul 03, 2017 | 16.00 | 16.00 | 15.80 | 15.80 | 1,040 | -0.15(-0.94%) |
Jun 30, 2017 | 16.23 | 16.25 | 15.95 | 15.95 | 660 | +0.00(+0.03%) |
Jun 29, 2017 | 16.05 | 16.05 | 15.79 | 15.95 | 1,435 | -0.10(-0.65%) |
Jun 28, 2017 | 16.50 | 16.50 | 16.05 | 16.05 | 98 | +0.05(+0.31%) |
Jun 27, 2017 | 16.00 | 16.50 | 16.00 | 16.00 | 758 | -0.00(-0.01%) |
Jun 26, 2017 | 16.15 | 16.15 | 16.00 | 16.00 | 1,600 | +0.25(+1.60%) |
Jun 23, 2017 | 16.70 | 16.70 | 15.25 | 15.75 | 1,185 | -0.25(-1.57%) |
Jun 22, 2017 | 16.60 | 16.60 | 16.00 | 16.00 | 81 | -0.70(-4.19%) |
Jun 21, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 40 | +0.70(+4.37%) |
Jun 20, 2017 | 15.00 | 16.23 | 15.00 | 16.00 | 1,291 | +0.00(+0.00%) |
Jun 19, 2017 | 18.01 | 18.05 | 16.00 | 16.00 | 1,145 | -0.50(-3.03%) |
Jun 16, 2017 | 17.00 | 17.00 | 16.50 | 16.50 | 715 | -1.55(-8.59%) |
Jun 15, 2017 | 16.00 | 18.15 | 13.85 | 18.05 | 2,310 | +2.05(+12.81%) |
Jun 14, 2017 | 16.80 | 16.80 | 15.85 | 16.00 | 519 | -0.50(-3.03%) |
Jun 12, 2017 | 16.50 | 16.50 | 16.50 | 20 | -0.15(-0.90%) | |
Jun 09, 2017 | 19.80 | 20.80 | 16.65 | 16.65 | 4,508 | +0.13(+0.81%) |
Jun 08, 2017 | 17.75 | 17.75 | 16.50 | 16.52 | 1,590 | -0.38(-2.28%) |
Jun 07, 2017 | 17.00 | 17.00 | 16.25 | 16.90 | 634 | -1.00(-5.58%) |
Jun 06, 2017 | 17.15 | 17.90 | 17.00 | 17.90 | 883 | +0.60(+3.47%) |
Jun 05, 2017 | 18.25 | 18.30 | 16.25 | 17.30 | 1,987 | -0.45(-2.54%) |
Jun 02, 2017 | 18.20 | 18.20 | 16.50 | 17.75 | 1,670 | -0.45(-2.47%) |
Jun 01, 2017 | 18.50 | 18.50 | 15.95 | 18.20 | 1,589 | +0.80(+4.60%) |
May 31, 2017 | 17.00 | 17.40 | 16.00 | 17.40 | 2,791 | +0.01(+0.08%) |
May 30, 2017 | 18.50 | 18.50 | 16.65 | 17.39 | 1,452 | -0.06(-0.37%) |
May 26, 2017 | 17.50 | 18.45 | 16.60 | 17.45 | 1,717 | +0.90(+5.44%) |
May 25, 2017 | 16.55 | 17.51 | 15.72 | 16.55 | 3,680 | +0.10(+0.61%) |
May 24, 2017 | 18.20 | 18.20 | 16.00 | 16.45 | 4,910 | +0.00(+0.00%) |
May 23, 2017 | 17.70 | 17.70 | 16.00 | 16.45 | 3,038 | +0.30(+1.89%) |
May 22, 2017 | 16.00 | 16.48 | 16.00 | 16.14 | 1,758 | +0.14(+0.91%) |
May 19, 2017 | 15.40 | 16.00 | 15.40 | 16.00 | 2,623 | +0.65(+4.23%) |
May 18, 2017 | 15.50 | 15.50 | 15.12 | 15.35 | 1,671 | -0.15(-0.97%) |
May 17, 2017 | 15.45 | 15.50 | 15.00 | 15.50 | 2,005 | +0.05(+0.32%) |
May 16, 2017 | 15.10 | 15.45 | 15.05 | 15.45 | 1,550 | +0.05(+0.32%) |
May 15, 2017 | 15.00 | 15.40 | 15.00 | 15.40 | 2,167 | +0.20(+1.32%) |
May 12, 2017 | 15.40 | 15.40 | 14.50 | 15.20 | 1,294 | +0.02(+0.12%) |
May 11, 2017 | 14.55 | 15.18 | 14.55 | 15.18 | 2,320 | -0.12(-0.77%) |
May 10, 2017 | 14.80 | 15.30 | 14.05 | 15.30 | 4,719 | -0.10(-0.65%) |
May 09, 2017 | 15.00 | 15.40 | 13.50 | 15.40 | 2,984 | +0.45(+3.01%) |
May 08, 2017 | 14.94 | 15.35 | 14.94 | 14.95 | 1,718 | +0.71(+4.95%) |
May 05, 2017 | 15.00 | 15.00 | 14.23 | 14.24 | 410 | +0.74(+5.51%) |
May 04, 2017 | 13.75 | 13.95 | 13.50 | 13.50 | 6,075 | +0.15(+1.12%) |
May 03, 2017 | 15.50 | 15.50 | 13.30 | 13.35 | 10,327 | +0.23(+1.76%) |
May 02, 2017 | 12.50 | 13.15 | 12.00 | 13.12 | 2,920 | +0.37(+2.89%) |
May 01, 2017 | 11.70 | 13.45 | 11.70 | 12.75 | 2,564 | +0.55(+4.51%) |
Apr 28, 2017 | 13.95 | 13.95 | 12.05 | 12.20 | 7,490 | +1.15(+10.41%) |
Apr 27, 2017 | 11.25 | 11.80 | 11.00 | 11.05 | 3,512 | -0.20(-1.78%) |
Apr 26, 2017 | 11.75 | 11.80 | 11.25 | 11.25 | 1,420 | +0.00(+0.00%) |
Apr 25, 2017 | 11.25 | 12.25 | 11.25 | 11.25 | 2,783 | -0.10(-0.88%) |
Apr 24, 2017 | 12.00 | 12.02 | 10.90 | 11.35 | 791 | -0.10(-0.87%) |
Apr 21, 2017 | 12.40 | 12.40 | 10.85 | 11.45 | 9,403 | -0.90(-7.29%) |
Apr 20, 2017 | 13.25 | 13.25 | 11.50 | 12.35 | 3,529 | -0.90(-6.79%) |
Apr 19, 2017 | 13.44 | 13.44 | 11.47 | 13.25 | 9,851 | +0.00(+0.00%) |
Apr 18, 2017 | 13.70 | 13.70 | 12.45 | 13.25 | 2,055 | -0.50(-3.64%) |
Apr 17, 2017 | 13.35 | 13.75 | 13.35 | 13.75 | 194 | +0.40(+3.00%) |
Apr 13, 2017 | 13.50 | 13.50 | 13.00 | 13.35 | 440 | -0.08(-0.56%) |
Apr 12, 2017 | 13.50 | 13.50 | 13.00 | 13.43 | 1,800 | -0.72(-5.12%) |
Apr 11, 2017 | 13.59 | 14.15 | 13.40 | 14.15 | 2,760 | +0.60(+4.43%) |
Apr 10, 2017 | 13.65 | 14.15 | 13.48 | 13.55 | 3,630 | +0.00(+0.00%) |
Apr 07, 2017 | 14.00 | 14.50 | 13.30 | 13.55 | 3,770 | +0.35(+2.65%) |
Apr 06, 2017 | 14.25 | 14.25 | 13.10 | 13.20 | 4,917 | -1.05(-7.37%) |
Apr 05, 2017 | 15.10 | 15.10 | 14.25 | 14.25 | 3,310 | -0.49(-3.34%) |
Apr 04, 2017 | 15.00 | 15.26 | 14.74 | 14.74 | 3,334 | +0.24(+1.67%) |
Apr 03, 2017 | 14.50 | 14.73 | 14.50 | 14.50 | 330 | +0.00(+0.00%) |
Mar 31, 2017 | 14.98 | 14.99 | 14.50 | 14.50 | 2,337 | -0.35(-2.36%) |
Mar 30, 2017 | 14.50 | 15.00 | 14.50 | 14.85 | 2,648 | +0.60(+4.21%) |
Mar 29, 2017 | 15.15 | 15.43 | 12.65 | 14.25 | 7,087 | -0.75(-5.00%) |
Mar 28, 2017 | 15.20 | 15.25 | 15.00 | 15.00 | 801 | -0.20(-1.32%) |
Mar 27, 2017 | 15.93 | 15.93 | 15.20 | 15.20 | 413 | -0.05(-0.33%) |
Mar 24, 2017 | 15.27 | 15.49 | 15.25 | 15.25 | 470 | -0.15(-0.97%) |
Mar 23, 2017 | 15.00 | 15.40 | 15.00 | 15.40 | 120 | +0.40(+2.67%) |
Mar 22, 2017 | 15.25 | 15.40 | 15.00 | 15.00 | 2,869 | -0.50(-3.23%) |
Mar 21, 2017 | 15.65 | 15.71 | 15.50 | 15.50 | 930 | -0.10(-0.64%) |
Mar 20, 2017 | 15.75 | 15.75 | 15.60 | 15.60 | 151 | +0.40(+2.63%) |
Mar 17, 2017 | 15.45 | 15.95 | 15.20 | 15.20 | 2,430 | +0.16(+1.04%) |
Mar 16, 2017 | 15.50 | 15.50 | 15.00 | 15.04 | 3,105 | -0.01(-0.05%) |
Mar 15, 2017 | 15.10 | 16.00 | 15.00 | 15.05 | 10,736 | -0.13(-0.83%) |
Mar 14, 2017 | 15.36 | 15.36 | 15.10 | 15.18 | 3,688 | -0.02(-0.16%) |
Mar 13, 2017 | 15.25 | 15.60 | 15.15 | 15.20 | 1,223 | +0.25(+1.67%) |
Mar 10, 2017 | 15.75 | 15.75 | 14.75 | 14.95 | 5,861 | -0.36(-2.32%) |
Mar 09, 2017 | 15.50 | 15.75 | 15.30 | 15.31 | 3,484 | +0.01(+0.04%) |
Mar 08, 2017 | 15.73 | 15.73 | 15.25 | 15.30 | 2,612 | +0.00(+0.00%) |
Mar 07, 2017 | 15.95 | 15.95 | 15.30 | 15.30 | 2,158 | -0.35(-2.22%) |
Mar 06, 2017 | 16.00 | 16.00 | 15.65 | 15.65 | 2,320 | -0.20(-1.27%) |
Mar 03, 2017 | 15.50 | 15.95 | 15.30 | 15.85 | 1,724 | +0.35(+2.26%) |
Mar 02, 2017 | 15.00 | 15.90 | 15.00 | 15.50 | 2,325 | +0.70(+4.73%) |