Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.13 | 19.34 | 19.00 | 19.00 | 500 | -0.04(-0.21%) |
Jul 30, 2018 | 19.25 | 19.25 | 18.78 | 19.04 | 1,596 | -0.44(-2.26%) |
Jul 27, 2018 | 19.75 | 19.75 | 18.78 | 19.48 | 10,850 | -0.65(-3.23%) |
Jul 26, 2018 | 20.02 | 20.60 | 19.80 | 20.13 | 2,525 | -0.11(-0.54%) |
Jul 25, 2018 | 21.00 | 21.00 | 19.89 | 20.24 | 4,215 | -0.52(-2.50%) |
Jul 24, 2018 | 21.65 | 21.65 | 20.76 | 20.76 | 4,023 | -1.01(-4.64%) |
Jul 23, 2018 | 20.82 | 21.77 | 20.82 | 21.77 | 2,963 | +0.58(+2.74%) |
Jul 20, 2018 | 22.40 | 22.40 | 21.13 | 21.19 | 5,075 | -1.34(-5.95%) |
Jul 19, 2018 | 22.83 | 22.83 | 22.51 | 22.53 | 2,500 | +0.07(+0.31%) |
Jul 18, 2018 | 22.50 | 22.75 | 22.43 | 22.46 | 1,500 | -0.04(-0.18%) |
Jul 17, 2018 | 22.46 | 22.75 | 22.46 | 22.50 | 1,031 | -0.15(-0.66%) |
Jul 16, 2018 | 22.50 | 22.65 | 22.37 | 22.65 | 1,027 | -0.10(-0.44%) |
Jul 13, 2018 | 22.65 | 22.75 | 2,180 | -0.43(-1.86%) | ||
Jul 12, 2018 | 23.49 | 23.49 | 22.85 | 23.18 | 2,480 | -0.05(-0.22%) |
Jul 11, 2018 | 23.47 | 23.47 | 23.01 | 23.23 | 3,100 | -0.56(-2.35%) |
Jul 10, 2018 | 24.06 | 24.07 | 22.97 | 23.79 | 4,298 | +0.10(+0.42%) |
Jul 09, 2018 | 22.81 | 24.32 | 22.81 | 23.69 | 4,176 | +1.09(+4.82%) |
Jul 06, 2018 | 22.46 | 22.99 | 22.40 | 22.60 | 7,793 | -0.02(-0.09%) |
Jul 05, 2018 | 22.80 | 22.80 | 22.49 | 22.62 | 4,500 | +0.01(+0.04%) |
Jul 04, 2018 | 22.48 | 22.90 | 22.39 | 22.61 | 20,037 | +0.29(+1.30%) |
Jul 03, 2018 | 21.87 | 22.91 | 21.87 | 22.32 | 9,510 | +0.62(+2.86%) |
Jun 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.17(+0.79%) | |
Jun 28, 2018 | 22.28 | 22.28 | 21.53 | 21.53 | 3,603 | -0.70(-3.15%) |
Jun 27, 2018 | 21.86 | 22.45 | 21.52 | 22.23 | 15,413 | +0.07(+0.32%) |
Jun 26, 2018 | 22.40 | 22.45 | 22.13 | 22.16 | 6,200 | -0.24(-1.07%) |
Jun 25, 2018 | 21.51 | 22.40 | 21.24 | 22.40 | 15,692 | +0.87(+4.04%) |
Jun 22, 2018 | 22.50 | 22.50 | 21.47 | 21.53 | 3,750 | -0.67(-3.02%) |
Jun 21, 2018 | 21.30 | 22.50 | 21.10 | 22.20 | 26,533 | +0.77(+3.59%) |
Jun 20, 2018 | 21.85 | 23.05 | 21.40 | 21.43 | 15,908 | -0.02(-0.09%) |
Jun 19, 2018 | 20.11 | 21.56 | 19.58 | 21.45 | 10,119 | +1.34(+6.66%) |
Jun 18, 2018 | 19.76 | 20.25 | 19.48 | 20.11 | 18,245 | +0.63(+3.23%) |
Jun 15, 2018 | 19.60 | 18.66 | 19.48 | 38,544 | +0.82(+4.39%) | |
Jun 14, 2018 | 19.15 | 19.15 | 18.24 | 18.66 | 9,671 | -0.44(-2.30%) |
Jun 13, 2018 | 19.35 | 19.52 | 18.86 | 19.10 | 5,988 | -0.20(-1.04%) |
Jun 12, 2018 | 18.75 | 19.62 | 18.75 | 19.30 | 9,921 | +0.32(+1.69%) |
Jun 11, 2018 | 18.25 | 18.98 | 17.68 | 18.98 | 16,967 | +0.54(+2.93%) |
Jun 08, 2018 | 18.68 | 18.68 | 18.44 | 18.44 | 2,312 | -0.36(-1.91%) |
Jun 07, 2018 | 18.43 | 18.98 | 18.43 | 18.80 | 2,298 | -0.04(-0.21%) |
Jun 06, 2018 | 18.39 | 18.84 | 18.36 | 18.84 | 3,889 | +0.14(+0.75%) |
Jun 05, 2018 | 18.69 | 18.75 | 18.55 | 18.70 | 3,550 | +0.20(+1.08%) |
Jun 04, 2018 | 18.44 | 18.55 | 18.19 | 18.50 | 16,224 | -0.18(-0.96%) |
Jun 01, 2018 | 18.70 | 18.80 | 18.55 | 18.68 | 4,307 | -0.11(-0.59%) |
May 31, 2018 | 17.80 | 18.94 | 17.80 | 18.79 | 8,688 | +0.92(+5.15%) |
May 30, 2018 | 17.75 | 18.12 | 17.68 | 17.87 | 3,649 | -0.14(-0.78%) |
May 29, 2018 | 16.99 | 18.20 | 16.99 | 18.01 | 5,407 | +1.01(+5.94%) |
May 28, 2018 | 17.00 | 17.10 | 16.95 | 17.00 | 2,950 | -0.13(-0.76%) |
May 25, 2018 | 17.25 | 17.30 | 17.12 | 17.13 | 8,225 | -0.10(-0.58%) |
May 24, 2018 | 17.25 | 17.25 | 17.20 | 17.23 | 3,750 | +0.13(+0.76%) |
May 23, 2018 | 17.20 | 17.25 | 16.90 | 17.10 | 6,150 | -0.10(-0.58%) |
May 22, 2018 | 17.10 | 17.25 | 17.08 | 17.20 | 3,400 | +0.80(+4.88%) |
May 18, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.66(+4.19%) | |
May 17, 2018 | 15.85 | 15.97 | 15.68 | 15.74 | 5,750 | +0.04(+0.25%) |
May 16, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 7,000 | -0.10(-0.63%) |
May 15, 2018 | 15.60 | 15.95 | 15.60 | 15.80 | 6,215 | +0.20(+1.28%) |
May 14, 2018 | 15.40 | 15.81 | 15.40 | 15.60 | 9,730 | +0.25(+1.63%) |
May 11, 2018 | 14.19 | 15.36 | 14.18 | 15.35 | 9,576 | +1.25(+8.87%) |
May 10, 2018 | 14.24 | 14.24 | 14.10 | 14.10 | 700 | -0.10(-0.70%) |
May 09, 2018 | 14.51 | 14.55 | 14.10 | 14.20 | 1,996 | +0.17(+1.21%) |
May 08, 2018 | 14.02 | 14.03 | 14.02 | 14.03 | 538 | +0.04(+0.29%) |
May 07, 2018 | 13.81 | 14.03 | 13.80 | 13.99 | 1,316 | -0.09(-0.64%) |
May 04, 2018 | 14.10 | 14.13 | 14.00 | 14.08 | 1,000 | +0.08(+0.57%) |
May 03, 2018 | 13.99 | 14.00 | 13.99 | 14.00 | 700 | +0.10(+0.72%) |
May 02, 2018 | 13.79 | 13.90 | 13.78 | 13.90 | 568 | +0.12(+0.87%) |
May 01, 2018 | 13.44 | 13.79 | 13.44 | 13.78 | 469 | +0.18(+1.32%) |
Apr 30, 2018 | 13.50 | 13.70 | 13.50 | 13.60 | 500 | +0.40(+3.03%) |
Apr 27, 2018 | 13.60 | 13.60 | 13.20 | 13.20 | 300 | -0.67(-4.83%) |
Apr 26, 2018 | 13.70 | 13.87 | 13.70 | 13.87 | 300 | +0.29(+2.14%) |
Apr 25, 2018 | 14.10 | 14.13 | 13.48 | 13.58 | 1,000 | -0.50(-3.55%) |
Apr 24, 2018 | 13.70 | 14.08 | 13.60 | 14.08 | 1,600 | +0.57(+4.22%) |
Apr 23, 2018 | 13.70 | 13.70 | 13.40 | 13.51 | 7,349 | +0.01(+0.07%) |
Apr 20, 2018 | 13.42 | 13.50 | 13.20 | 13.50 | 5,200 | -0.06(-0.44%) |
Apr 19, 2018 | 13.40 | 13.56 | 13.25 | 13.56 | 600 | +0.06(+0.44%) |
Apr 18, 2018 | 13.66 | 13.66 | 13.50 | 13.50 | 600 | -0.15(-1.10%) |
Apr 17, 2018 | 13.50 | 13.80 | 13.50 | 13.65 | 1,400 | +0.10(+0.74%) |
Apr 16, 2018 | 13.38 | 13.55 | 13.38 | 13.55 | 1,316 | +0.35(+2.65%) |
Apr 13, 2018 | 13.10 | 13.20 | 12.73 | 13.20 | 600 | -0.14(-1.05%) |
Apr 12, 2018 | 13.20 | 13.39 | 13.20 | 13.34 | 900 | +0.17(+1.29%) |
Apr 11, 2018 | 13.11 | 13.20 | 13.00 | 13.17 | 680 | -0.20(-1.50%) |
Apr 10, 2018 | 13.10 | 13.37 | 12.82 | 13.37 | 900 | +0.26(+1.98%) |
Apr 09, 2018 | 13.20 | 13.20 | 13.11 | 13.11 | 650 | +0.05(+0.38%) |
Apr 06, 2018 | 13.14 | 13.39 | 13.01 | 13.06 | 1,802 | -0.46(-3.40%) |
Apr 05, 2018 | 13.00 | 13.52 | 13.00 | 13.52 | 3,700 | +0.73(+5.71%) |
Apr 04, 2018 | 12.25 | 12.99 | 12.25 | 12.79 | 6,900 | +0.41(+3.31%) |
Apr 03, 2018 | 12.16 | 12.38 | 12.16 | 12.38 | 25,100 | +0.16(+1.31%) |
Apr 02, 2018 | 12.60 | 12.61 | 12.05 | 12.22 | 27,366 | -0.53(-4.16%) |
Mar 29, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.25(+2.00%) | |
Mar 28, 2018 | 12.50 | 12.61 | 12.50 | 12.50 | 4,500 | -0.05(-0.40%) |
Mar 27, 2018 | 12.85 | 12.93 | 12.50 | 12.55 | 10,900 | -0.45(-3.46%) |
Mar 26, 2018 | 13.25 | 13.35 | 12.86 | 13.00 | 21,548 | -0.45(-3.35%) |
Mar 23, 2018 | 13.85 | 13.94 | 13.45 | 13.45 | 5,500 | -0.48(-3.45%) |
Mar 22, 2018 | 13.92 | 14.00 | 13.79 | 13.93 | 1,378 | -0.06(-0.43%) |
Mar 21, 2018 | 13.62 | 14.06 | 13.52 | 13.99 | 1,769 | +0.17(+1.23%) |
Mar 20, 2018 | 13.53 | 14.00 | 13.53 | 13.82 | 10,389 | -0.17(-1.22%) |
Mar 19, 2018 | 14.06 | 14.06 | 13.81 | 13.99 | 600 | -0.08(-0.57%) |
Mar 16, 2018 | 13.93 | 14.16 | 13.93 | 14.07 | 5,154 | +0.12(+0.86%) |
Mar 15, 2018 | 13.98 | 13.98 | 13.95 | 13.95 | 500 | -0.03(-0.21%) |
Mar 14, 2018 | 13.45 | 13.98 | 13.45 | 13.98 | 3,300 | +0.62(+4.64%) |
Mar 13, 2018 | 13.73 | 13.73 | 13.36 | 13.36 | 400 | -0.13(-0.96%) |
Mar 12, 2018 | 13.24 | 13.69 | 13.24 | 13.49 | 1,200 | +0.24(+1.81%) |
Mar 09, 2018 | 13.20 | 13.50 | 12.75 | 13.25 | 8,400 | -0.50(-3.64%) |
Mar 08, 2018 | 13.32 | 13.75 | 13.32 | 13.75 | 2,703 | +0.50(+3.77%) |
Mar 07, 2018 | 13.00 | 13.25 | 12.95 | 13.25 | 600 | +0.45(+3.52%) |
Mar 06, 2018 | 13.01 | 13.01 | 12.75 | 12.80 | 550 | -0.30(-2.29%) |
Mar 05, 2018 | 13.32 | 13.50 | 13.10 | 13.10 | 400 | -0.40(-2.96%) |
Mar 02, 2018 | 13.10 | 13.51 | 13.10 | 13.50 | 10,700 | +0.20(+1.50%) |
Mar 01, 2018 | 13.40 | 13.50 | 13.25 | 13.30 | 1,800 | -0.10(-0.75%) |
Feb 28, 2018 | 13.49 | 13.50 | 13.40 | 13.40 | 1,100 | +0.00(+0.00%) |
Feb 27, 2018 | 13.25 | 13.40 | 13.25 | 13.40 | 300 | -0.05(-0.37%) |
Feb 26, 2018 | 13.60 | 13.75 | 13.45 | 13.45 | 2,300 | -0.15(-1.10%) |
Feb 23, 2018 | 13.74 | 13.84 | 13.60 | 13.60 | 1,400 | +0.35(+2.64%) |
Feb 22, 2018 | 13.50 | 13.50 | 13.25 | 13.25 | 538 | -0.49(-3.57%) |
Feb 21, 2018 | 13.25 | 13.75 | 13.25 | 13.74 | 2,700 | +0.48(+3.62%) |
Feb 20, 2018 | 13.34 | 13.60 | 13.26 | 13.26 | 800 | +0.00(+0.00%) |
Feb 16, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.50(-3.63%) | |
Feb 15, 2018 | 13.76 | 13.76 | 13.76 | 13.76 | 100 | -0.09(-0.65%) |
Feb 14, 2018 | 13.90 | 13.90 | 13.85 | 13.85 | 2,100 | -0.05(-0.36%) |
Feb 13, 2018 | 14.30 | 14.30 | 13.90 | 13.90 | 1,278 | -0.49(-3.41%) |
Feb 12, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 300 | +0.10(+0.70%) |
Feb 08, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.19(+1.35%) | |
Feb 07, 2018 | 14.40 | 14.40 | 14.10 | 14.10 | 238 | -0.14(-0.98%) |
Feb 06, 2018 | 13.81 | 14.40 | 13.81 | 14.24 | 1,100 | +0.53(+3.87%) |
Feb 05, 2018 | 13.90 | 13.56 | 13.71 | 1,500 | -0.19(-1.37%) | |
Feb 02, 2018 | 14.50 | 14.50 | 13.89 | 13.90 | 1,083 | -0.58(-4.01%) |
Feb 01, 2018 | 14.25 | 14.51 | 14.25 | 14.48 | 2,620 | -0.02(-0.14%) |
Jan 31, 2018 | 14.85 | 14.92 | 14.50 | 14.50 | 2,950 | -0.35(-2.36%) |
Jan 30, 2018 | 15.00 | 15.01 | 14.85 | 14.85 | 300 | -0.16(-1.07%) |
Jan 29, 2018 | 14.91 | 15.10 | 14.90 | 15.01 | 4,022 | +0.09(+0.60%) |
Jan 26, 2018 | 14.90 | 15.15 | 14.85 | 14.92 | 3,755 | -0.08(-0.53%) |
Jan 25, 2018 | 14.65 | 15.05 | 14.65 | 15.00 | 9,030 | +0.11(+0.74%) |
Jan 24, 2018 | 14.75 | 14.75 | 14.75 | 14.89 | 942 | +0.14(+0.95%) |
Jan 23, 2018 | 14.84 | 14.85 | 14.50 | 14.75 | 1,650 | +0.20(+1.37%) |
Jan 22, 2018 | 15.05 | 15.05 | 14.51 | 14.55 | 1,200 | -0.27(-1.82%) |
Jan 19, 2018 | 14.00 | 15.00 | 14.00 | 14.82 | 1,630 | +0.57(+4.00%) |
Jan 18, 2018 | 14.50 | 14.75 | 14.25 | 14.25 | 1,500 | -0.75(-5.00%) |
Jan 17, 2018 | 14.01 | 15.50 | 14.01 | 15.00 | 11,545 | +1.13(+8.15%) |
Jan 16, 2018 | 13.87 | 13.87 | 13.87 | 13.87 | 100 | +0.37(+2.74%) |
Jan 15, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 205 | -0.24(-1.75%) |
Jan 12, 2018 | 13.34 | 13.80 | 13.34 | 13.74 | 1,050 | +0.12(+0.88%) |
Jan 11, 2018 | 12.85 | 13.82 | 12.85 | 13.62 | 3,400 | +0.62(+4.77%) |
Jan 10, 2018 | 13.01 | 13.12 | 13.00 | 13.00 | 1,430 | -0.10(-0.76%) |
Jan 09, 2018 | 13.00 | 13.15 | 13.00 | 13.10 | 980 | -0.08(-0.61%) |
Jan 08, 2018 | 12.85 | 13.38 | 12.85 | 13.18 | 2,750 | +0.55(+4.35%) |
Jan 05, 2018 | 12.55 | 12.88 | 12.54 | 12.63 | 1,700 | +0.06(+0.48%) |
Jan 04, 2018 | 12.65 | 12.89 | 12.57 | 12.57 | 2,103 | -0.11(-0.87%) |
Jan 03, 2018 | 12.44 | 12.70 | 12.44 | 12.68 | 4,821 | +0.13(+1.04%) |
Jan 02, 2018 | 13.00 | 12.50 | 12.55 | 2,900 | -0.45(-3.46%) | |
Dec 29, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.08(+0.62%) | |
Dec 28, 2017 | 13.10 | 13.10 | 12.90 | 12.92 | 1,810 | -0.18(-1.37%) |
Dec 27, 2017 | 13.14 | 13.14 | 13.10 | 13.10 | 425 | -0.51(-3.75%) |
Dec 22, 2017 | 12.84 | 13.75 | 12.84 | 13.61 | 3,635 | +0.23(+1.72%) |
Dec 21, 2017 | 13.00 | 13.51 | 12.97 | 13.38 | 2,400 | +0.33(+2.53%) |
Dec 20, 2017 | 13.50 | 13.50 | 13.05 | 13.05 | 2,109 | -0.45(-3.33%) |
Dec 19, 2017 | 13.75 | 13.81 | 13.50 | 13.50 | 1,400 | -0.40(-2.88%) |
Dec 18, 2017 | 14.02 | 14.50 | 13.90 | 13.90 | 2,210 | +0.23(+1.68%) |
Dec 15, 2017 | 13.50 | 13.96 | 13.44 | 13.67 | 7,217 | +0.07(+0.51%) |
Dec 14, 2017 | 14.05 | 14.05 | 13.60 | 13.60 | 1,100 | -0.30(-2.16%) |
Dec 13, 2017 | 13.60 | 13.90 | 13.60 | 13.90 | 300 | +0.29(+2.13%) |
Dec 12, 2017 | 14.22 | 14.22 | 13.61 | 13.61 | 5,400 | -0.59(-4.15%) |
Dec 11, 2017 | 14.20 | 14.20 | 13.90 | 14.20 | 596 | -0.40(-2.74%) |
Dec 08, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.00(+0.00%) |
Dec 07, 2017 | 13.90 | 14.60 | 13.90 | 14.60 | 2,000 | +1.00(+7.35%) |
Dec 06, 2017 | 14.12 | 14.12 | 13.46 | 13.60 | 4,100 | -0.72(-5.03%) |
Dec 05, 2017 | 14.37 | 14.39 | 14.15 | 14.32 | 22,456 | +0.12(+0.85%) |
Dec 04, 2017 | 14.88 | 14.20 | 14.20 | 6,900 | -0.68(-4.57%) | |
Dec 01, 2017 | 14.15 | 14.88 | 14.15 | 14.88 | 3,700 | -0.12(-0.80%) |
Nov 30, 2017 | 13.84 | 15.00 | 13.84 | 15.00 | 2,700 | +0.59(+4.09%) |
Nov 29, 2017 | 14.44 | 14.63 | 14.07 | 14.41 | 1,217 | -0.14(-0.96%) |
Nov 28, 2017 | 14.85 | 14.85 | 14.48 | 14.55 | 1,300 | -0.45(-3.00%) |
Nov 27, 2017 | 15.33 | 15.34 | 15.00 | 15.00 | 1,765 | -0.30(-1.96%) |
Nov 24, 2017 | 15.27 | 15.35 | 15.27 | 15.30 | 1,420 | +0.15(+0.99%) |
Nov 22, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.20(-1.30%) | |
Nov 21, 2017 | 15.30 | 15.45 | 15.30 | 15.35 | 4,525 | +0.17(+1.12%) |
Nov 20, 2017 | 15.30 | 15.33 | 15.15 | 15.18 | 1,200 | +0.05(+0.33%) |
Nov 17, 2017 | 14.96 | 15.45 | 14.96 | 15.13 | 19,750 | -0.03(-0.20%) |
Nov 16, 2017 | 15.00 | 15.35 | 14.99 | 15.16 | 35,020 | +0.24(+1.61%) |
Nov 15, 2017 | 14.34 | 15.00 | 14.34 | 14.92 | 12,685 | +0.10(+0.67%) |
Nov 14, 2017 | 14.60 | 14.88 | 14.55 | 14.82 | 11,495 | +0.10(+0.68%) |
Nov 13, 2017 | 14.80 | 14.80 | 14.70 | 14.72 | 3,450 | +0.02(+0.14%) |
Nov 10, 2017 | 13.51 | 14.74 | 13.51 | 14.70 | 4,565 | +1.30(+9.70%) |
Nov 09, 2017 | 13.35 | 14.70 | 13.25 | 13.40 | 6,213 | +0.23(+1.75%) |
Nov 08, 2017 | 13.40 | 13.50 | 12.74 | 13.17 | 2,300 | -0.53(-3.87%) |
Nov 07, 2017 | 13.70 | 13.70 | 12.91 | 13.70 | 5,632 | -0.20(-1.44%) |
Nov 06, 2017 | 14.30 | 14.30 | 13.71 | 13.90 | 3,210 | -0.35(-2.46%) |
Nov 03, 2017 | 14.23 | 14.30 | 14.23 | 14.25 | 2,300 | -0.01(-0.07%) |
Nov 02, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 1,700 | +0.05(+0.35%) |
Nov 01, 2017 | 14.75 | 14.91 | 14.21 | 14.21 | 2,608 | -0.59(-3.99%) |
Oct 31, 2017 | 14.60 | 14.99 | 14.60 | 14.80 | 5,880 | +0.66(+4.67%) |
Oct 30, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | -0.11(-0.77%) |
Oct 27, 2017 | 14.30 | 14.39 | 14.23 | 14.25 | 1,820 | +0.00(+0.00%) |
Oct 26, 2017 | 14.14 | 14.25 | 14.14 | 14.25 | 900 | +0.41(+2.96%) |
Oct 25, 2017 | 13.90 | 14.00 | 13.84 | 13.84 | 739 | +0.03(+0.22%) |
Oct 24, 2017 | 13.61 | 13.88 | 13.61 | 13.81 | 500 | +0.05(+0.36%) |
Oct 23, 2017 | 13.90 | 13.90 | 13.70 | 13.76 | 1,430 | -0.27(-1.92%) |
Oct 20, 2017 | 13.83 | 14.04 | 13.71 | 14.03 | 1,350 | +0.53(+3.93%) |
Oct 19, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | -0.19(-1.39%) |
Oct 18, 2017 | 13.65 | 13.70 | 13.61 | 13.69 | 700 | -0.03(-0.22%) |
Oct 17, 2017 | 13.87 | 13.90 | 13.72 | 13.72 | 500 | +0.09(+0.66%) |
Oct 16, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 200 | -0.08(-0.58%) |
Oct 13, 2017 | 13.80 | 13.80 | 13.28 | 13.71 | 3,419 | -0.29(-2.07%) |
Oct 12, 2017 | 14.60 | 14.60 | 14.00 | 14.00 | 2,890 | -0.75(-5.08%) |
Oct 11, 2017 | 14.90 | 14.91 | 14.69 | 14.75 | 2,985 | -0.16(-1.07%) |
Oct 10, 2017 | 14.64 | 14.92 | 14.64 | 14.91 | 900 | +0.01(+0.07%) |
Oct 06, 2017 | 14.85 | 15.00 | 14.73 | 14.90 | 6,759 | +0.19(+1.29%) |
Oct 05, 2017 | 14.60 | 14.73 | 14.41 | 14.71 | 2,900 | +0.41(+2.87%) |
Oct 04, 2017 | 14.50 | 14.50 | 14.28 | 14.30 | 2,596 | -0.29(-1.99%) |
Oct 03, 2017 | 14.40 | 14.77 | 14.39 | 14.59 | 5,500 | +0.37(+2.60%) |
Oct 02, 2017 | 14.37 | 14.37 | 14.11 | 14.22 | 3,913 | +0.02(+0.14%) |
Sep 29, 2017 | 14.04 | 15.06 | 14.04 | 14.20 | 10,226 | -0.38(-2.61%) |
Sep 28, 2017 | 13.94 | 15.46 | 13.94 | 14.58 | 8,535 | +0.16(+1.11%) |
Sep 27, 2017 | 14.75 | 13.76 | 14.42 | 10,518 | +0.47(+3.37%) | |
Sep 26, 2017 | 13.20 | 14.20 | 13.20 | 13.95 | 25,453 | +0.91(+6.98%) |
Sep 25, 2017 | 13.10 | 13.20 | 13.03 | 13.04 | 5,220 | -0.06(-0.46%) |
Sep 22, 2017 | 12.95 | 13.11 | 12.95 | 13.10 | 4,600 | +0.03(+0.23%) |
Sep 21, 2017 | 13.00 | 13.10 | 12.95 | 13.07 | 870 | +0.06(+0.46%) |
Sep 20, 2017 | 13.37 | 13.50 | 12.79 | 13.01 | 3,154 | -0.29(-2.18%) |
Sep 19, 2017 | 12.87 | 13.45 | 12.87 | 13.30 | 17,780 | +0.45(+3.50%) |
Sep 18, 2017 | 12.73 | 12.85 | 12.67 | 12.85 | 700 | +0.16(+1.26%) |
Sep 15, 2017 | 12.51 | 12.70 | 12.50 | 12.69 | 2,000 | +0.09(+0.71%) |
Sep 14, 2017 | 12.64 | 12.80 | 12.59 | 12.60 | 1,531 | -0.01(-0.08%) |
Sep 13, 2017 | 12.12 | 12.70 | 12.12 | 12.61 | 4,100 | +0.55(+4.56%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.99 | 12.06 | 800 | +0.16(+1.34%) |
Sep 11, 2017 | 12.40 | 12.40 | 11.80 | 11.90 | 8,300 | -0.29(-2.38%) |
Sep 08, 2017 | 12.42 | 12.60 | 12.19 | 12.19 | 2,900 | -0.23(-1.85%) |
Sep 07, 2017 | 12.97 | 12.97 | 12.35 | 12.42 | 6,300 | -0.60(-4.61%) |
Sep 06, 2017 | 12.10 | 13.05 | 12.06 | 13.02 | 35,574 | +1.00(+8.32%) |
Sep 05, 2017 | 10.09 | 12.73 | 10.08 | 12.02 | 82,604 | +1.78(+17.38%) |
Sep 01, 2017 | 10.35 | 10.35 | 10.35 | 10.24 | 7,593 | -0.16(-1.54%) |
Aug 31, 2017 | 10.75 | 10.79 | 10.37 | 10.40 | 5,100 | -0.33(-3.08%) |
Aug 30, 2017 | 10.82 | 10.91 | 10.68 | 10.73 | 11,294 | -0.09(-0.83%) |
Aug 29, 2017 | 10.80 | 10.95 | 10.70 | 10.82 | 3,752 | -0.21(-1.90%) |
Aug 28, 2017 | 10.71 | 11.05 | 10.71 | 11.03 | 804 | +0.20(+1.85%) |
Aug 25, 2017 | 10.86 | 10.89 | 10.80 | 10.83 | 900 | +0.13(+1.21%) |
Aug 24, 2017 | 11.08 | 11.08 | 10.70 | 10.70 | 1,050 | -0.34(-3.08%) |
Aug 23, 2017 | 11.13 | 11.13 | 11.04 | 11.04 | 600 | -0.15(-1.34%) |
Aug 22, 2017 | 11.05 | 11.24 | 11.05 | 11.19 | 1,180 | +0.29(+2.66%) |
Aug 21, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.20(+1.87%) |
Aug 18, 2017 | 10.85 | 10.85 | 10.70 | 10.70 | 600 | -0.30(-2.73%) |
Aug 17, 2017 | 11.38 | 11.40 | 11.00 | 11.00 | 1,500 | -0.23(-2.05%) |
Aug 16, 2017 | 11.28 | 11.31 | 11.21 | 11.23 | 1,300 | +0.01(+0.09%) |
Aug 15, 2017 | 11.00 | 11.30 | 10.97 | 11.22 | 3,245 | +0.52(+4.86%) |
Aug 14, 2017 | 10.50 | 11.03 | 10.49 | 10.70 | 3,350 | +0.37(+3.58%) |
Aug 11, 2017 | 10.25 | 10.35 | 10.20 | 10.33 | 6,100 | -0.11(-1.05%) |
Aug 10, 2017 | 10.25 | 10.55 | 10.25 | 10.44 | 710 | +0.59(+5.99%) |
Aug 09, 2017 | 10.25 | 10.25 | 9.850 | 9.850 | 3,975 | -0.22(-2.18%) |
Aug 08, 2017 | 10.20 | 10.20 | 10.07 | 10.07 | 3,000 | -0.18(-1.76%) |
Aug 04, 2017 | 10.15 | 10.40 | 10.15 | 10.25 | 700 | +0.10(+0.99%) |
Aug 03, 2017 | 10.25 | 10.29 | 10.10 | 10.15 | 5,383 | -0.22(-2.12%) |
Aug 02, 2017 | 10.45 | 10.45 | 10.25 | 10.37 | 1,163 | -0.03(-0.29%) |