Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.45(-2.80%) | |
Mar 28, 2018 | 15.22 | 16.10 | 15.22 | 16.10 | 31,848 | +0.80(+5.23%) |
Mar 27, 2018 | 15.15 | 15.45 | 15.15 | 15.30 | 4,022 | +0.45(+3.03%) |
Mar 26, 2018 | 15.25 | 15.25 | 13.90 | 14.85 | 2,575 | -0.40(-2.62%) |
Mar 23, 2018 | 15.24 | 15.40 | 15.24 | 15.25 | 1,030 | +0.05(+0.33%) |
Mar 22, 2018 | 15.32 | 15.35 | 15.15 | 15.20 | 1,342 | -0.15(-0.98%) |
Mar 21, 2018 | 15.30 | 15.45 | 15.30 | 15.35 | 473 | +0.05(+0.33%) |
Mar 20, 2018 | 15.26 | 15.30 | 15.26 | 15.30 | 919 | -0.00(-0.00%) |
Mar 19, 2018 | 15.73 | 15.73 | 15.30 | 15.30 | 5,549 | -0.35(-2.24%) |
Mar 16, 2018 | 15.60 | 15.75 | 15.60 | 15.65 | 2,338 | +0.05(+0.32%) |
Mar 15, 2018 | 15.50 | 15.60 | 15.35 | 15.60 | 873 | +0.15(+0.97%) |
Mar 14, 2018 | 15.48 | 15.69 | 15.11 | 15.45 | 2,685 | +0.11(+0.69%) |
Mar 13, 2018 | 15.14 | 15.35 | 14.95 | 15.34 | 3,943 | +0.32(+2.13%) |
Mar 12, 2018 | 14.90 | 15.05 | 14.90 | 15.02 | 2,359 | +0.27(+1.86%) |
Mar 09, 2018 | 14.62 | 14.75 | 14.50 | 14.75 | 10,051 | +0.00(+0.00%) |
Mar 08, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 362 | -0.20(-1.34%) |
Mar 07, 2018 | 14.80 | 15.20 | 14.80 | 14.95 | 4,161 | -0.05(-0.33%) |
Mar 06, 2018 | 15.20 | 15.40 | 15.00 | 15.00 | 5,163 | -0.55(-3.54%) |
Mar 05, 2018 | 14.34 | 15.67 | 14.34 | 15.55 | 2,857 | -0.15(-0.96%) |
Feb 28, 2018 | 15.70 | 15.70 | 15.70 | 238 | +0.10(+0.64%) | |
Feb 27, 2018 | 15.10 | 15.70 | 15.10 | 15.60 | 2,792 | +0.40(+2.63%) |
Feb 26, 2018 | 15.25 | 15.25 | 15.15 | 15.20 | 2,138 | -0.20(-1.30%) |
Feb 23, 2018 | 15.40 | 15.50 | 15.25 | 15.40 | 16,393 | -0.12(-0.81%) |
Feb 22, 2018 | 15.75 | 15.75 | 15.25 | 15.53 | 16,528 | -0.12(-0.80%) |
Feb 21, 2018 | 15.50 | 15.70 | 15.50 | 15.65 | 3,773 | +0.05(+0.32%) |
Feb 20, 2018 | 15.50 | 15.65 | 15.45 | 15.60 | 3,470 | -0.10(-0.64%) |
Feb 16, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.15(+0.96%) | |
Feb 15, 2018 | 15.75 | 15.75 | 15.50 | 15.55 | 2,484 | -0.12(-0.80%) |
Feb 14, 2018 | 15.55 | 15.70 | 15.55 | 15.68 | 18,540 | -0.07(-0.48%) |
Feb 13, 2018 | 15.76 | 15.72 | 15.75 | 15.75 | 758 | +0.03(+0.16%) |
Feb 12, 2018 | 15.80 | 15.85 | 15.70 | 15.72 | 28,022 | +0.07(+0.48%) |
Feb 09, 2018 | 15.10 | 15.80 | 15.10 | 15.65 | 25,208 | +0.65(+4.33%) |
Feb 08, 2018 | 15.25 | 14.95 | 15.00 | 12,167 | -0.25(-1.64%) | |
Feb 07, 2018 | 15.32 | 15.40 | 15.25 | 15.25 | 3,993 | -0.15(-0.97%) |
Feb 06, 2018 | 15.65 | 15.65 | 15.30 | 15.40 | 3,988 | -0.20(-1.28%) |
Feb 05, 2018 | 15.85 | 15.85 | 15.50 | 15.60 | 5,644 | -0.15(-0.95%) |
Feb 02, 2018 | 15.75 | 15.85 | 15.70 | 15.75 | 11,806 | +0.05(+0.32%) |
Feb 01, 2018 | 15.60 | 15.80 | 15.60 | 15.70 | 10,814 | +0.00(+0.00%) |
Jan 31, 2018 | 15.80 | 16.00 | 15.50 | 15.70 | 42,580 | -0.10(-0.63%) |
Jan 30, 2018 | 14.80 | 15.40 | 14.80 | 15.80 | 51,045 | +1.70(+12.06%) |
Jan 29, 2018 | 14.45 | 14.70 | 14.10 | 14.10 | 28,901 | -0.45(-3.09%) |
Jan 26, 2018 | 14.53 | 14.70 | 14.10 | 14.55 | 6,898 | -0.05(-0.34%) |
Jan 25, 2018 | 14.55 | 14.74 | 14.40 | 14.60 | 9,525 | +0.15(+1.04%) |
Jan 24, 2018 | 14.00 | 14.45 | 13.85 | 14.45 | 19,126 | +0.45(+3.21%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.75 | 14.00 | 22,649 | +0.20(+1.45%) |
Jan 22, 2018 | 13.40 | 13.90 | 13.40 | 13.80 | 13,429 | -0.10(-0.72%) |
Jan 19, 2018 | 13.88 | 14.00 | 13.88 | 13.90 | 6,983 | -0.10(-0.71%) |
Jan 18, 2018 | 14.00 | 14.00 | 13.80 | 14.00 | 3,650 | -0.05(-0.36%) |
Jan 17, 2018 | 14.10 | 14.10 | 13.85 | 14.05 | 2,251 | +0.05(+0.36%) |
Jan 16, 2018 | 13.80 | 14.05 | 13.55 | 14.00 | 11,061 | +0.15(+1.08%) |
Jan 12, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.20(-1.42%) | |
Jan 11, 2018 | 13.75 | 14.10 | 13.70 | 14.05 | 2,745 | +0.40(+2.93%) |
Jan 10, 2018 | 13.50 | 13.70 | 13.50 | 13.65 | 4,393 | -0.10(-0.73%) |
Jan 09, 2018 | 13.20 | 14.03 | 13.05 | 13.75 | 6,622 | +0.15(+1.10%) |
Jan 08, 2018 | 13.60 | 13.85 | 13.38 | 13.60 | 29,016 | +0.05(+0.37%) |
Jan 05, 2018 | 13.65 | 13.75 | 13.29 | 13.55 | 9,608 | +0.05(+0.37%) |
Jan 04, 2018 | 13.90 | 14.05 | 13.35 | 13.50 | 24,074 | -0.55(-3.91%) |
Jan 03, 2018 | 14.10 | 14.38 | 13.90 | 14.05 | 81,464 | -0.05(-0.35%) |
Jan 02, 2018 | 14.25 | 14.45 | 14.25 | 14.10 | 44,934 | -0.15(-1.05%) |
Dec 29, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.30(+2.15%) | |
Dec 28, 2017 | 14.15 | 14.15 | 13.78 | 13.95 | 10,209 | -0.10(-0.71%) |
Dec 27, 2017 | 14.25 | 14.25 | 14.00 | 14.05 | 8,443 | -0.10(-0.71%) |
Dec 26, 2017 | 14.70 | 14.70 | 14.00 | 14.15 | 41,641 | -0.15(-1.05%) |
Dec 22, 2017 | 13.35 | 14.30 | 13.05 | 14.30 | 39,855 | +0.83(+6.12%) |
Dec 21, 2017 | 13.15 | 13.60 | 13.05 | 13.47 | 19,471 | +0.47(+3.65%) |
Dec 20, 2017 | 12.90 | 13.00 | 12.90 | 13.00 | 2,797 | +0.08(+0.62%) |
Dec 19, 2017 | 13.15 | 13.20 | 12.75 | 12.92 | 36,170 | -0.13(-1.00%) |
Dec 18, 2017 | 13.00 | 13.30 | 13.00 | 13.05 | 21,257 | -0.25(-1.88%) |
Dec 15, 2017 | 13.20 | 13.30 | 13.20 | 13.30 | 3,094 | +0.20(+1.53%) |
Dec 14, 2017 | 13.10 | 13.15 | 13.10 | 13.10 | 6,013 | -0.10(-0.76%) |
Dec 13, 2017 | 13.45 | 13.52 | 13.10 | 13.20 | 7,326 | -0.15(-1.12%) |
Dec 12, 2017 | 13.80 | 13.85 | 13.35 | 13.35 | 12,988 | -0.30(-2.20%) |
Dec 11, 2017 | 13.65 | 13.65 | 13.30 | 13.65 | 30,522 | +0.05(+0.37%) |
Dec 08, 2017 | 13.95 | 13.95 | 13.30 | 13.60 | 3,769 | -0.45(-3.20%) |
Dec 07, 2017 | 14.10 | 14.35 | 14.05 | 14.05 | 10,675 | +0.05(+0.36%) |
Dec 06, 2017 | 14.00 | 14.19 | 13.80 | 14.00 | 11,539 | +0.10(+0.72%) |
Dec 05, 2017 | 13.70 | 14.00 | 13.65 | 13.90 | 17,660 | +0.25(+1.83%) |
Dec 04, 2017 | 13.95 | 13.95 | 13.65 | 3,751 | -0.30(-2.15%) | |
Dec 01, 2017 | 14.90 | 14.90 | 13.20 | 13.95 | 7,275 | -0.05(-0.36%) |
Nov 30, 2017 | 14.20 | 13.63 | 14.00 | 4,766 | +0.14(+1.01%) | |
Nov 29, 2017 | 13.40 | 13.86 | 13.40 | 13.86 | 7,120 | +0.51(+3.82%) |
Nov 28, 2017 | 14.30 | 15.00 | 13.11 | 13.35 | 9,629 | +0.10(+0.75%) |
Nov 27, 2017 | 13.12 | 13.25 | 13.00 | 13.25 | 2,900 | -0.15(-1.12%) |
Nov 24, 2017 | 13.25 | 13.40 | 13.25 | 13.40 | 3,713 | +0.22(+1.71%) |
Nov 22, 2017 | 13.92 | 13.92 | 13.15 | 13.18 | 6,009 | -0.17(-1.31%) |
Nov 21, 2017 | 14.22 | 14.22 | 13.20 | 13.35 | 16,023 | +0.20(+1.52%) |
Nov 20, 2017 | 13.15 | 13.53 | 13.15 | 13.15 | 5,682 | +0.00(+0.00%) |
Nov 17, 2017 | 12.50 | 13.50 | 12.50 | 13.15 | 50,000 | +0.55(+4.37%) |
Nov 16, 2017 | 13.35 | 13.67 | 12.55 | 12.60 | 17,862 | +0.00(+0.00%) |
Nov 15, 2017 | 12.45 | 12.60 | 12.40 | 12.60 | 6,149 | +0.15(+1.20%) |
Nov 14, 2017 | 12.35 | 12.50 | 12.35 | 12.45 | 15,051 | +0.05(+0.40%) |
Nov 13, 2017 | 12.43 | 12.52 | 12.20 | 12.40 | 24,485 | -0.10(-0.80%) |
Nov 10, 2017 | 12.70 | 12.70 | 12.45 | 12.50 | 2,075 | +0.02(+0.19%) |
Nov 09, 2017 | 12.40 | 12.50 | 12.28 | 12.48 | 4,500 | -0.07(-0.59%) |
Nov 08, 2017 | 12.50 | 12.75 | 12.40 | 12.55 | 11,993 | +0.00(+0.00%) |
Nov 07, 2017 | 12.60 | 12.90 | 12.45 | 12.55 | 55,201 | -0.10(-0.79%) |
Nov 06, 2017 | 12.60 | 12.85 | 12.15 | 12.65 | 47,618 | +0.15(+1.20%) |
Nov 03, 2017 | 12.40 | 12.65 | 12.30 | 12.50 | 8,484 | -0.03(-0.20%) |
Nov 02, 2017 | 12.50 | 12.70 | 12.15 | 12.53 | 18,278 | +0.12(+1.01%) |
Nov 01, 2017 | 12.75 | 12.75 | 12.35 | 12.40 | 18,616 | -0.25(-1.98%) |
Oct 31, 2017 | 12.00 | 12.75 | 12.00 | 12.65 | 41,522 | +0.05(+0.40%) |
Oct 30, 2017 | 12.75 | 12.75 | 12.35 | 12.60 | 12,556 | -0.15(-1.18%) |
Oct 27, 2017 | 13.00 | 13.00 | 12.35 | 12.75 | 43,163 | -0.10(-0.78%) |
Oct 26, 2017 | 12.90 | 13.10 | 12.80 | 12.85 | 23,088 | -0.05(-0.39%) |
Oct 25, 2017 | 13.25 | 13.25 | 12.85 | 12.90 | 72,905 | -0.20(-1.53%) |
Oct 24, 2017 | 13.20 | 13.20 | 12.90 | 13.10 | 78,771 | +0.00(+0.00%) |
Oct 23, 2017 | 13.40 | 13.55 | 13.10 | 13.10 | 55,670 | -0.33(-2.43%) |
Oct 20, 2017 | 13.55 | 13.80 | 13.21 | 13.43 | 22,476 | +0.13(+0.98%) |
Oct 19, 2017 | 13.30 | 13.35 | 13.15 | 13.30 | 22,775 | +0.01(+0.05%) |
Oct 18, 2017 | 13.30 | 13.35 | 13.20 | 13.29 | 10,986 | -0.01(-0.08%) |
Oct 17, 2017 | 13.35 | 13.70 | 13.15 | 13.30 | 43,560 | -0.10(-0.75%) |
Oct 16, 2017 | 13.90 | 14.00 | 13.15 | 13.40 | 70,541 | -0.50(-3.60%) |
Oct 13, 2017 | 14.75 | 14.80 | 13.75 | 13.90 | 97,841 | -0.85(-5.76%) |
Oct 12, 2017 | 14.85 | 14.90 | 14.56 | 14.75 | 16,739 | +0.07(+0.51%) |
Oct 11, 2017 | 14.55 | 15.00 | 14.55 | 14.68 | 3,093 | +0.08(+0.51%) |
Oct 10, 2017 | 15.00 | 15.00 | 14.35 | 14.60 | 8,354 | -0.30(-2.01%) |
Oct 09, 2017 | 14.80 | 14.90 | 14.80 | 14.90 | 1,951 | +0.10(+0.68%) |
Oct 06, 2017 | 15.00 | 15.00 | 14.50 | 14.80 | 25,166 | -0.25(-1.66%) |
Oct 05, 2017 | 14.50 | 15.15 | 14.40 | 15.05 | 23,627 | +0.60(+4.15%) |
Oct 04, 2017 | 14.40 | 14.50 | 14.28 | 14.45 | 12,475 | +0.15(+1.05%) |
Oct 03, 2017 | 13.95 | 14.65 | 13.95 | 14.30 | 25,176 | +0.35(+2.51%) |
Oct 02, 2017 | 13.90 | 14.00 | 13.75 | 13.95 | 5,475 | +0.40(+2.95%) |
Sep 29, 2017 | 13.35 | 13.80 | 13.35 | 13.55 | 5,315 | +0.25(+1.88%) |
Sep 28, 2017 | 13.36 | 13.85 | 13.20 | 13.30 | 31,174 | +0.00(+0.00%) |
Sep 27, 2017 | 13.20 | 13.30 | 13.15 | 13.30 | 239,383 | +0.10(+0.76%) |
Sep 26, 2017 | 13.25 | 13.36 | 13.00 | 13.20 | 20,627 | -0.25(-1.86%) |
Sep 25, 2017 | 13.30 | 13.65 | 13.00 | 13.45 | 23,811 | -0.15(-1.10%) |
Sep 22, 2017 | 13.60 | 13.66 | 13.20 | 13.60 | 14,482 | +0.05(+0.37%) |
Sep 21, 2017 | 13.57 | 13.57 | 13.50 | 13.55 | 5,708 | -0.05(-0.37%) |
Sep 20, 2017 | 13.50 | 13.60 | 13.50 | 13.60 | 1,813 | -0.10(-0.73%) |
Sep 19, 2017 | 13.54 | 13.75 | 13.54 | 13.70 | 2,365 | +0.10(+0.74%) |
Sep 18, 2017 | 13.85 | 13.85 | 13.40 | 13.60 | 1,718 | +0.30(+2.26%) |
Sep 15, 2017 | 13.22 | 13.30 | 13.00 | 13.30 | 3,453 | +0.10(+0.76%) |
Sep 14, 2017 | 13.35 | 13.70 | 13.20 | 13.20 | 7,308 | -0.30(-2.22%) |
Sep 13, 2017 | 13.40 | 13.50 | 13.35 | 13.50 | 4,640 | +0.15(+1.12%) |
Sep 12, 2017 | 13.26 | 13.35 | 13.26 | 13.35 | 2,096 | +0.03(+0.19%) |
Sep 11, 2017 | 13.20 | 13.70 | 13.20 | 13.32 | 7,417 | +0.12(+0.94%) |
Sep 08, 2017 | 13.40 | 13.60 | 13.20 | 13.20 | 2,522 | +0.25(+1.93%) |
Sep 07, 2017 | 13.00 | 13.10 | 12.85 | 12.95 | 17,903 | -0.05(-0.38%) |
Sep 06, 2017 | 12.84 | 13.12 | 12.84 | 13.00 | 42,683 | -0.12(-0.95%) |
Sep 05, 2017 | 13.10 | 13.12 | 13.00 | 13.12 | 9,892 | -0.03(-0.19%) |
Sep 01, 2017 | 12.85 | 13.25 | 12.85 | 13.15 | 4,425 | -0.15(-1.13%) |
Aug 31, 2017 | 13.30 | 13.49 | 13.30 | 13.30 | 3,754 | +0.00(+0.00%) |
Aug 30, 2017 | 13.10 | 13.30 | 13.10 | 13.30 | 1,940 | +0.30(+2.31%) |
Aug 29, 2017 | 12.85 | 13.00 | 12.75 | 13.00 | 7,483 | +0.15(+1.17%) |
Aug 28, 2017 | 12.85 | 13.05 | 12.80 | 12.85 | 3,780 | -0.15(-1.15%) |
Aug 25, 2017 | 13.50 | 13.50 | 12.90 | 13.00 | 2,303 | +0.25(+1.96%) |
Aug 24, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 414 | -0.10(-0.78%) |
Aug 23, 2017 | 13.25 | 13.25 | 12.85 | 12.85 | 6,113 | +0.10(+0.78%) |
Aug 22, 2017 | 12.75 | 12.77 | 12.75 | 12.75 | 1,838 | +0.00(+0.00%) |
Aug 21, 2017 | 12.75 | 12.80 | 12.70 | 12.75 | 16,491 | -0.15(-1.16%) |
Aug 18, 2017 | 12.75 | 12.90 | 12.75 | 12.90 | 4,764 | +0.15(+1.18%) |
Aug 17, 2017 | 12.72 | 12.90 | 12.70 | 12.75 | 11,699 | -0.05(-0.39%) |
Aug 16, 2017 | 12.90 | 12.90 | 12.56 | 12.80 | 15,165 | -0.10(-0.77%) |
Aug 15, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 3,620 | -0.15(-1.15%) |
Aug 14, 2017 | 13.05 | 13.05 | 13.05 | 13.05 | 231 | +0.15(+1.16%) |
Aug 11, 2017 | 13.12 | 13.12 | 12.90 | 12.90 | 2,496 | -0.05(-0.39%) |
Aug 10, 2017 | 13.10 | 13.30 | 12.85 | 12.95 | 91,573 | -0.30(-2.26%) |
Aug 09, 2017 | 13.20 | 13.30 | 13.05 | 13.25 | 2,923 | -0.06(-0.42%) |
Aug 08, 2017 | 13.05 | 13.31 | 13.05 | 13.31 | 10,179 | +0.16(+1.19%) |
Aug 07, 2017 | 12.95 | 13.18 | 12.95 | 13.15 | 9,573 | +0.15(+1.15%) |
Aug 04, 2017 | 13.00 | 13.15 | 13.00 | 13.00 | 16,139 | +0.00(+0.00%) |
Aug 03, 2017 | 13.09 | 13.15 | 12.95 | 13.00 | 12,375 | -0.05(-0.38%) |
Aug 02, 2017 | 13.00 | 13.05 | 13.00 | 13.05 | 18,343 | -0.00(-0.00%) |
Aug 01, 2017 | 13.10 | 13.10 | 12.97 | 13.05 | 16,426 | +0.05(+0.38%) |
Jul 31, 2017 | 13.00 | 13.10 | 12.69 | 13.00 | 30,256 | +0.00(+0.00%) |
Jul 28, 2017 | 13.00 | 13.05 | 13.00 | 13.00 | 8,798 | -0.05(-0.38%) |
Jul 27, 2017 | 12.85 | 13.05 | 12.85 | 13.05 | 8,640 | +0.10(+0.77%) |
Jul 26, 2017 | 12.52 | 13.00 | 12.52 | 12.95 | 18,072 | +0.05(+0.39%) |
Jul 25, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 8,173 | -0.10(-0.77%) |
Jul 24, 2017 | 12.91 | 13.00 | 12.90 | 13.00 | 8,136 | +0.10(+0.78%) |
Jul 21, 2017 | 12.90 | 12.90 | 12.89 | 12.90 | 1,847 | -0.00(-0.00%) |
Jul 20, 2017 | 12.65 | 12.90 | 12.65 | 12.90 | 5,442 | +0.05(+0.39%) |
Jul 19, 2017 | 12.90 | 12.90 | 12.78 | 12.85 | 6,021 | +0.00(+0.00%) |
Jul 18, 2017 | 12.65 | 12.85 | 12.65 | 12.85 | 5,825 | +0.13(+1.03%) |
Jul 17, 2017 | 12.50 | 12.80 | 12.30 | 12.72 | 4,351 | +0.22(+1.75%) |
Jul 14, 2017 | 12.35 | 12.50 | 12.35 | 12.50 | 3,501 | -0.00(-0.00%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.40 | 12.50 | 11,089 | +0.00(+0.00%) |
Jul 12, 2017 | 12.67 | 12.67 | 12.45 | 12.50 | 2,880 | +0.15(+1.21%) |
Jul 11, 2017 | 12.45 | 12.45 | 12.25 | 12.35 | 8,396 | -0.10(-0.80%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.20 | 12.45 | 11,003 | +0.15(+1.22%) |
Jul 07, 2017 | 12.10 | 12.35 | 12.07 | 12.30 | 25,307 | +0.15(+1.23%) |
Jul 06, 2017 | 12.10 | 12.15 | 12.10 | 12.15 | 14,020 | +0.05(+0.41%) |
Jul 05, 2017 | 12.04 | 12.15 | 12.04 | 12.10 | 10,033 | -0.05(-0.41%) |
Jul 03, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 270 | +0.00(+0.00%) |
Jun 30, 2017 | 12.15 | 12.15 | 12.03 | 12.15 | 5,466 | +0.20(+1.67%) |
Jun 29, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,172 | +0.00(+0.00%) |
Jun 28, 2017 | 12.15 | 12.15 | 11.95 | 11.95 | 5,486 | +0.00(+0.00%) |
Jun 27, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 414 | +0.00(+0.00%) |
Jun 26, 2017 | 11.99 | 12.06 | 11.95 | 11.95 | 7,157 | -0.15(-1.24%) |
Jun 23, 2017 | 11.95 | 12.10 | 11.95 | 12.10 | 10,517 | +0.15(+1.26%) |
Jun 22, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,001 | +0.00(+0.00%) |
Jun 21, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 836 | +0.00(+0.00%) |
Jun 20, 2017 | 11.95 | 12.00 | 11.95 | 11.95 | 6,211 | -0.05(-0.42%) |
Jun 19, 2017 | 12.00 | 12.00 | 11.95 | 12.00 | 1,978 | +0.05(+0.42%) |
Jun 16, 2017 | 11.88 | 12.00 | 11.80 | 11.95 | 91,239 | +0.00(+0.00%) |
Jun 15, 2017 | 11.87 | 12.00 | 11.80 | 11.95 | 11,790 | +0.05(+0.42%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.90 | 11.90 | 8,526 | -0.05(-0.42%) |
Jun 13, 2017 | 11.95 | 12.00 | 11.90 | 11.95 | 5,490 | +0.05(+0.42%) |
Jun 12, 2017 | 11.95 | 11.95 | 11.85 | 11.90 | 2,852 | -0.05(-0.42%) |
Jun 09, 2017 | 11.95 | 12.00 | 11.95 | 11.95 | 5,772 | -0.03(-0.21%) |
Jun 08, 2017 | 11.95 | 11.97 | 11.93 | 11.97 | 8,075 | +0.00(+0.00%) |
Jun 07, 2017 | 11.97 | 12.00 | 11.95 | 11.97 | 3,240 | -0.03(-0.21%) |
Jun 06, 2017 | 12.00 | 12.15 | 11.95 | 12.00 | 19,964 | -0.05(-0.41%) |
Jun 05, 2017 | 12.00 | 12.10 | 12.00 | 12.05 | 8,861 | +0.05(+0.42%) |
Jun 02, 2017 | 12.20 | 12.20 | 11.96 | 12.00 | 6,533 | -0.10(-0.83%) |
Jun 01, 2017 | 12.00 | 12.20 | 12.00 | 12.10 | 13,785 | -0.03(-0.23%) |
May 31, 2017 | 12.30 | 12.30 | 12.00 | 12.13 | 1,131 | -0.02(-0.18%) |
May 30, 2017 | 12.35 | 12.35 | 12.00 | 12.15 | 3,659 | +0.05(+0.41%) |
May 26, 2017 | 12.00 | 12.15 | 12.00 | 12.10 | 5,361 | +0.03(+0.21%) |
May 25, 2017 | 11.90 | 12.28 | 11.90 | 12.07 | 7,552 | +0.02(+0.21%) |
May 24, 2017 | 12.53 | 12.53 | 11.96 | 12.05 | 7,979 | +0.20(+1.69%) |
May 23, 2017 | 12.00 | 12.00 | 11.80 | 11.85 | 5,393 | -0.60(-4.82%) |
May 22, 2017 | 12.00 | 12.45 | 11.99 | 12.45 | 8,923 | +0.45(+3.75%) |
May 19, 2017 | 12.18 | 12.20 | 11.95 | 12.00 | 1,891 | +0.00(+0.00%) |
May 18, 2017 | 11.75 | 12.45 | 11.75 | 12.00 | 3,486 | +0.20(+1.69%) |
May 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 4,231 | -0.55(-4.43%) |
May 16, 2017 | 12.10 | 12.35 | 12.10 | 12.35 | 6,462 | -0.00(-0.02%) |
May 15, 2017 | 12.30 | 12.35 | 11.80 | 12.35 | 7,601 | +0.07(+0.61%) |
May 12, 2017 | 12.20 | 12.30 | 12.20 | 12.28 | 941 | +0.22(+1.87%) |
May 11, 2017 | 11.92 | 12.22 | 11.92 | 12.05 | 5,218 | +0.05(+0.42%) |
May 10, 2017 | 11.80 | 12.00 | 11.80 | 12.00 | 4,055 | +0.00(+0.00%) |
May 09, 2017 | 11.85 | 12.00 | 11.75 | 12.00 | 4,158 | +0.05(+0.44%) |
May 08, 2017 | 12.00 | 12.00 | 11.90 | 11.95 | 1,693 | -0.05(-0.44%) |
May 05, 2017 | 11.73 | 12.00 | 11.73 | 12.00 | 2,001 | +0.15(+1.27%) |
May 04, 2017 | 11.88 | 11.88 | 11.85 | 11.85 | 3,156 | +0.10(+0.85%) |
May 03, 2017 | 11.65 | 12.25 | 11.65 | 11.75 | 6,575 | +0.00(+0.00%) |
May 02, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 753 | +0.15(+1.29%) |
May 01, 2017 | 11.80 | 12.14 | 11.60 | 11.60 | 4,206 | -0.60(-4.92%) |
Apr 28, 2017 | 12.60 | 12.65 | 12.00 | 12.20 | 1,070 | +0.35(+2.95%) |
Apr 27, 2017 | 12.11 | 12.11 | 11.70 | 11.85 | 3,318 | +0.15(+1.28%) |
Apr 26, 2017 | 11.61 | 11.80 | 11.61 | 11.70 | 1,388 | -0.15(-1.27%) |
Apr 25, 2017 | 11.65 | 12.39 | 11.60 | 11.85 | 16,645 | -0.01(-0.11%) |
Apr 24, 2017 | 12.05 | 12.05 | 11.85 | 11.86 | 1,695 | -0.04(-0.31%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.80 | 11.90 | 7,839 | -0.30(-2.46%) |
Apr 20, 2017 | 11.75 | 12.20 | 11.75 | 12.20 | 4,383 | +0.25(+2.09%) |
Apr 19, 2017 | 11.80 | 12.10 | 11.80 | 11.95 | 1,347 | +0.15(+1.27%) |
Apr 18, 2017 | 12.10 | 12.10 | 11.80 | 11.80 | 3,015 | -0.45(-3.67%) |
Apr 17, 2017 | 12.19 | 12.25 | 12.00 | 12.25 | 4,432 | +0.15(+1.24%) |
Apr 13, 2017 | 12.20 | 12.20 | 12.10 | 12.10 | 640 | +0.00(+0.00%) |
Apr 12, 2017 | 12.00 | 12.10 | 12.00 | 12.10 | 3,961 | +0.10(+0.83%) |
Apr 11, 2017 | 12.15 | 12.25 | 12.00 | 12.00 | 887 | +0.00(+0.00%) |
Apr 10, 2017 | 12.52 | 12.53 | 12.00 | 12.00 | 15,532 | -0.65(-5.14%) |
Apr 07, 2017 | 12.25 | 12.65 | 12.25 | 12.65 | 981 | +0.05(+0.40%) |
Apr 06, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 1,572 | +0.00(+0.00%) |
Apr 05, 2017 | 12.60 | 12.60 | 12.50 | 12.60 | 1,286 | -0.15(-1.18%) |
Apr 04, 2017 | 12.64 | 12.80 | 12.50 | 12.75 | 8,329 | +0.30(+2.41%) |