Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.95 | 14.00 | 13.35 | 13.60 | 16,443 | -0.30(-2.16%) |
Jan 30, 2018 | 14.55 | 14.55 | 13.80 | 13.90 | 24,601 | -0.85(-5.76%) |
Jan 29, 2018 | 15.00 | 15.00 | 14.75 | 14.75 | 10,373 | -0.20(-1.34%) |
Jan 26, 2018 | 15.00 | 15.25 | 14.95 | 14.95 | 21,551 | +0.05(+0.34%) |
Jan 25, 2018 | 15.20 | 15.20 | 14.70 | 14.90 | 10,792 | -0.30(-1.97%) |
Jan 24, 2018 | 15.53 | 15.55 | 14.95 | 15.20 | 22,102 | -0.40(-2.56%) |
Jan 23, 2018 | 15.10 | 15.65 | 14.85 | 15.60 | 35,460 | +0.55(+3.65%) |
Jan 22, 2018 | 14.20 | 15.35 | 14.20 | 15.05 | 28,387 | +0.85(+5.99%) |
Jan 19, 2018 | 14.00 | 14.30 | 13.70 | 14.20 | 29,168 | +0.15(+1.07%) |
Jan 18, 2018 | 14.45 | 14.65 | 14.05 | 14.05 | 17,502 | -0.55(-3.77%) |
Jan 17, 2018 | 14.70 | 14.90 | 14.45 | 14.60 | 19,512 | +0.00(+0.00%) |
Jan 16, 2018 | 14.85 | 15.30 | 14.50 | 14.60 | 43,453 | -0.15(-1.02%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.40(+2.79%) | |
Jan 11, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 46,912 | +0.30(+2.14%) |
Jan 10, 2018 | 13.90 | 14.15 | 13.75 | 14.05 | 30,544 | +0.30(+2.18%) |
Jan 09, 2018 | 14.40 | 14.60 | 13.75 | 13.75 | 23,325 | -0.60(-4.18%) |
Jan 08, 2018 | 14.30 | 15.00 | 14.20 | 14.35 | 43,720 | +0.05(+0.35%) |
Jan 05, 2018 | 14.00 | 14.45 | 13.81 | 14.30 | 18,565 | +0.30(+2.14%) |
Jan 04, 2018 | 12.65 | 14.20 | 12.62 | 14.00 | 51,368 | +1.40(+11.11%) |
Jan 03, 2018 | 12.95 | 13.04 | 12.55 | 12.60 | 42,739 | -0.30(-2.33%) |
Jan 02, 2018 | 12.50 | 13.05 | 12.50 | 12.90 | 40,799 | +0.50(+4.03%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 28, 2017 | 12.90 | 12.90 | 12.50 | 12.55 | 28,199 | -0.35(-2.71%) |
Dec 27, 2017 | 12.85 | 13.00 | 12.80 | 12.90 | 17,009 | +0.00(+0.00%) |
Dec 26, 2017 | 13.10 | 13.11 | 12.90 | 12.90 | 13,455 | -0.20(-1.53%) |
Dec 22, 2017 | 13.40 | 13.40 | 13.00 | 13.10 | 16,394 | -0.25(-1.87%) |
Dec 21, 2017 | 13.05 | 13.45 | 12.85 | 13.35 | 77,576 | +0.20(+1.52%) |
Dec 20, 2017 | 13.00 | 13.19 | 12.80 | 13.15 | 25,428 | +0.30(+2.33%) |
Dec 19, 2017 | 13.25 | 13.30 | 12.70 | 12.85 | 27,173 | -0.45(-3.38%) |
Dec 18, 2017 | 12.70 | 13.47 | 12.70 | 13.30 | 35,177 | +0.50(+3.91%) |
Dec 15, 2017 | 12.80 | 13.15 | 12.70 | 12.80 | 45,858 | +0.05(+0.39%) |
Dec 14, 2017 | 12.85 | 12.95 | 12.55 | 12.75 | 35,179 | -0.10(-0.78%) |
Dec 13, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 18,624 | +0.05(+0.39%) |
Dec 12, 2017 | 13.10 | 13.31 | 12.75 | 12.80 | 33,825 | -0.25(-1.92%) |
Dec 11, 2017 | 13.50 | 13.70 | 13.00 | 13.05 | 25,434 | -0.40(-2.97%) |
Dec 08, 2017 | 13.00 | 13.63 | 13.00 | 13.45 | 25,653 | +0.00(+0.00%) |
Dec 07, 2017 | 12.95 | 13.25 | 12.93 | 11,562 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.90 | 13.60 | 12.90 | 12.90 | 31,180 | -0.15(-1.15%) |
Dec 05, 2017 | 13.00 | 13.20 | 12.89 | 13.05 | 23,168 | +0.05(+0.38%) |
Dec 04, 2017 | 13.25 | 13.85 | 12.95 | 13.00 | 52,769 | -0.20(-1.52%) |
Dec 01, 2017 | 14.35 | 14.35 | 13.05 | 13.20 | 25,768 | -1.10(-7.69%) |
Nov 30, 2017 | 14.90 | 14.90 | 14.25 | 14.30 | 11,229 | -0.50(-3.38%) |
Nov 29, 2017 | 14.97 | 15.05 | 14.70 | 14.80 | 16,196 | +0.10(+0.68%) |
Nov 28, 2017 | 13.85 | 14.80 | 13.85 | 14.70 | 13,182 | +0.85(+6.14%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.80 | 13.85 | 21,945 | -0.30(-2.12%) |
Nov 24, 2017 | 14.00 | 14.15 | 13.95 | 14.15 | 5,865 | +0.35(+2.54%) |
Nov 22, 2017 | 14.35 | 14.50 | 13.80 | 13.80 | 15,952 | -0.55(-3.83%) |
Nov 21, 2017 | 13.80 | 14.40 | 13.80 | 14.35 | 17,843 | +0.60(+4.36%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.75 | 12,217 | +0.20(+1.48%) |
Nov 17, 2017 | 13.45 | 13.90 | 13.40 | 13.55 | 11,149 | -0.05(-0.37%) |
Nov 16, 2017 | 13.35 | 13.65 | 13.35 | 13.60 | 11,478 | +0.25(+1.87%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.25 | 13.35 | 25,533 | -0.15(-1.11%) |
Nov 14, 2017 | 13.70 | 14.55 | 13.50 | 13.50 | 37,517 | -0.15(-1.10%) |
Nov 13, 2017 | 14.20 | 14.40 | 13.65 | 13.65 | 18,728 | -0.70(-4.88%) |
Nov 10, 2017 | 14.45 | 14.80 | 14.35 | 14.35 | 10,493 | -0.05(-0.35%) |
Nov 09, 2017 | 14.40 | 14.86 | 14.35 | 14.40 | 29,585 | -0.15(-1.03%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.40 | 14.55 | 42,123 | -0.55(-3.64%) |
Nov 07, 2017 | 14.75 | 15.35 | 14.75 | 15.10 | 23,324 | +0.15(+1.00%) |
Nov 06, 2017 | 15.00 | 16.00 | 14.60 | 14.95 | 50,675 | -2.15(-12.57%) |
Nov 03, 2017 | 17.20 | 18.00 | 16.90 | 17.10 | 28,165 | +0.20(+1.18%) |
Nov 02, 2017 | 16.75 | 17.10 | 16.75 | 16.90 | 4,692 | +0.50(+3.05%) |
Nov 01, 2017 | 16.70 | 17.40 | 16.40 | 16.40 | 29,539 | -0.15(-0.91%) |
Oct 31, 2017 | 17.10 | 17.10 | 16.50 | 16.55 | 18,254 | -0.55(-3.22%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.90 | 17.10 | 15,632 | -0.05(-0.29%) |
Oct 27, 2017 | 17.05 | 17.35 | 16.70 | 17.15 | 16,845 | -0.05(-0.29%) |
Oct 26, 2017 | 17.70 | 17.70 | 17.20 | 17.20 | 10,763 | -0.45(-2.55%) |
Oct 25, 2017 | 18.00 | 18.00 | 17.50 | 17.65 | 21,834 | -0.45(-2.49%) |
Oct 24, 2017 | 18.25 | 18.34 | 17.95 | 18.10 | 18,689 | -0.20(-1.09%) |
Oct 23, 2017 | 18.20 | 18.35 | 18.10 | 18.30 | 15,753 | +0.05(+0.27%) |
Oct 20, 2017 | 18.10 | 18.59 | 18.05 | 18.25 | 22,465 | +0.20(+1.11%) |
Oct 19, 2017 | 17.15 | 18.10 | 17.15 | 18.05 | 17,015 | +0.60(+3.44%) |
Oct 18, 2017 | 17.30 | 17.55 | 17.20 | 17.45 | 15,789 | +0.30(+1.75%) |
Oct 17, 2017 | 17.40 | 17.68 | 17.05 | 17.15 | 20,486 | -0.10(-0.58%) |
Oct 16, 2017 | 17.90 | 18.10 | 17.10 | 17.25 | 22,739 | -0.55(-3.09%) |
Oct 13, 2017 | 17.80 | 18.00 | 17.50 | 17.80 | 24,251 | +0.05(+0.28%) |
Oct 12, 2017 | 17.65 | 18.05 | 17.65 | 17.75 | 15,628 | +0.20(+1.14%) |
Oct 11, 2017 | 17.40 | 17.80 | 17.40 | 17.55 | 15,920 | +0.05(+0.29%) |
Oct 10, 2017 | 17.45 | 17.65 | 17.25 | 17.50 | 15,295 | +0.05(+0.29%) |
Oct 09, 2017 | 17.30 | 17.65 | 17.19 | 17.45 | 20,311 | +0.05(+0.29%) |
Oct 06, 2017 | 17.37 | 17.45 | 17.30 | 17.40 | 18,975 | +0.00(+0.00%) |
Oct 05, 2017 | 17.10 | 17.44 | 16.90 | 17.40 | 16,847 | +0.40(+2.35%) |
Oct 04, 2017 | 17.68 | 17.68 | 16.95 | 17.00 | 18,716 | -0.80(-4.49%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.70 | 17.80 | 16,882 | -0.25(-1.39%) |
Oct 02, 2017 | 17.20 | 18.25 | 17.20 | 18.05 | 45,084 | +0.65(+3.74%) |
Sep 29, 2017 | 17.73 | 17.75 | 17.40 | 17.40 | 19,053 | -0.45(-2.52%) |
Sep 28, 2017 | 18.05 | 18.10 | 17.70 | 17.85 | 20,942 | -0.20(-1.11%) |
Sep 27, 2017 | 17.90 | 18.20 | 17.75 | 18.05 | 27,288 | +0.15(+0.84%) |
Sep 26, 2017 | 17.90 | 18.14 | 17.85 | 17.90 | 20,519 | +0.00(+0.00%) |
Sep 25, 2017 | 17.15 | 17.93 | 17.15 | 17.90 | 20,021 | +0.65(+3.77%) |
Sep 22, 2017 | 17.30 | 17.50 | 16.85 | 17.25 | 30,368 | -0.10(-0.58%) |
Sep 21, 2017 | 17.45 | 17.65 | 17.25 | 17.35 | 24,291 | -0.25(-1.42%) |
Sep 20, 2017 | 18.00 | 18.00 | 17.30 | 17.60 | 24,402 | -0.45(-2.49%) |
Sep 19, 2017 | 18.00 | 18.25 | 17.65 | 18.05 | 41,112 | +0.10(+0.56%) |
Sep 18, 2017 | 17.60 | 18.00 | 17.52 | 17.95 | 32,852 | +0.35(+1.99%) |
Sep 15, 2017 | 17.30 | 17.75 | 17.10 | 17.60 | 100,057 | +0.35(+2.03%) |
Sep 14, 2017 | 16.65 | 17.35 | 16.50 | 17.25 | 35,824 | +0.55(+3.29%) |
Sep 13, 2017 | 16.35 | 16.95 | 16.35 | 16.70 | 32,502 | +0.20(+1.21%) |
Sep 12, 2017 | 16.45 | 16.65 | 16.20 | 16.50 | 20,477 | +0.15(+0.92%) |
Sep 11, 2017 | 16.45 | 16.60 | 16.15 | 16.35 | 27,498 | -0.15(-0.91%) |
Sep 08, 2017 | 16.10 | 16.55 | 16.00 | 16.50 | 19,302 | +0.20(+1.23%) |
Sep 07, 2017 | 16.15 | 16.35 | 15.90 | 16.30 | 36,616 | +0.15(+0.93%) |
Sep 06, 2017 | 15.55 | 16.20 | 15.55 | 16.15 | 48,607 | +0.60(+3.86%) |
Sep 05, 2017 | 15.35 | 15.65 | 14.90 | 15.55 | 59,568 | +0.10(+0.65%) |
Sep 01, 2017 | 15.55 | 15.55 | 15.25 | 15.45 | 15,072 | +0.05(+0.32%) |
Aug 31, 2017 | 14.65 | 15.40 | 14.65 | 15.40 | 31,017 | +0.85(+5.84%) |
Aug 30, 2017 | 14.10 | 14.60 | 14.00 | 14.55 | 11,485 | +0.50(+3.56%) |
Aug 29, 2017 | 13.40 | 14.25 | 13.40 | 14.05 | 33,549 | +0.55(+4.07%) |
Aug 28, 2017 | 13.49 | 13.60 | 13.40 | 13.50 | 15,942 | +0.05(+0.37%) |
Aug 25, 2017 | 13.30 | 13.60 | 13.30 | 13.45 | 15,043 | +0.15(+1.13%) |
Aug 24, 2017 | 13.60 | 13.60 | 13.20 | 13.30 | 15,885 | -0.15(-1.12%) |
Aug 23, 2017 | 13.55 | 13.75 | 13.40 | 13.45 | 14,861 | -0.20(-1.47%) |
Aug 22, 2017 | 13.20 | 14.05 | 13.20 | 13.65 | 22,016 | +0.45(+3.41%) |
Aug 21, 2017 | 13.30 | 13.60 | 13.15 | 13.20 | 16,920 | -0.15(-1.12%) |
Aug 18, 2017 | 13.35 | 13.50 | 13.25 | 13.35 | 18,143 | -0.20(-1.48%) |
Aug 17, 2017 | 13.35 | 13.85 | 13.35 | 13.55 | 19,416 | +0.10(+0.74%) |
Aug 16, 2017 | 13.65 | 13.65 | 13.15 | 13.45 | 32,368 | +0.05(+0.37%) |
Aug 15, 2017 | 13.40 | 13.60 | 13.20 | 13.40 | 71,745 | -0.10(-0.74%) |
Aug 14, 2017 | 13.70 | 13.70 | 13.40 | 13.50 | 29,891 | -0.05(-0.37%) |
Aug 11, 2017 | 13.80 | 13.80 | 13.45 | 13.55 | 16,236 | -0.15(-1.09%) |
Aug 10, 2017 | 14.05 | 14.05 | 13.65 | 13.70 | 44,896 | -0.35(-2.49%) |
Aug 09, 2017 | 14.35 | 14.45 | 13.90 | 14.05 | 28,642 | +0.50(+3.69%) |
Aug 08, 2017 | 12.75 | 14.50 | 12.70 | 13.55 | 29,669 | +0.20(+1.50%) |
Aug 07, 2017 | 13.15 | 13.60 | 12.86 | 13.35 | 31,672 | -0.05(-0.37%) |
Aug 04, 2017 | 14.33 | 14.33 | 13.40 | 13.40 | 21,572 | -0.95(-6.62%) |
Aug 03, 2017 | 14.35 | 14.65 | 14.13 | 14.35 | 11,725 | -0.05(-0.35%) |
Aug 02, 2017 | 14.45 | 14.60 | 14.30 | 14.40 | 11,339 | -0.10(-0.69%) |
Aug 01, 2017 | 14.50 | 14.70 | 14.25 | 14.50 | 20,229 | +0.05(+0.35%) |
Jul 31, 2017 | 14.07 | 14.70 | 14.02 | 14.45 | 25,137 | +0.30(+2.12%) |
Jul 28, 2017 | 14.15 | 14.35 | 14.00 | 14.15 | 27,639 | -0.05(-0.35%) |
Jul 27, 2017 | 14.25 | 14.40 | 13.95 | 14.20 | 28,688 | +0.05(+0.35%) |
Jul 26, 2017 | 14.65 | 15.00 | 14.15 | 14.15 | 23,700 | -0.60(-4.07%) |
Jul 25, 2017 | 14.75 | 15.10 | 14.60 | 14.75 | 35,183 | +0.25(+1.72%) |
Jul 24, 2017 | 14.40 | 14.70 | 14.15 | 14.50 | 23,092 | -0.10(-0.68%) |
Jul 21, 2017 | 15.15 | 15.20 | 14.40 | 14.60 | 36,860 | -0.30(-2.01%) |
Jul 20, 2017 | 14.50 | 14.90 | 14.47 | 14.90 | 15,851 | +0.25(+1.71%) |
Jul 19, 2017 | 14.40 | 14.65 | 14.00 | 14.65 | 58,501 | +0.25(+1.74%) |
Jul 18, 2017 | 14.50 | 14.70 | 14.10 | 14.40 | 12,673 | -0.10(-0.69%) |
Jul 17, 2017 | 14.55 | 14.85 | 14.45 | 14.50 | 18,562 | -0.05(-0.34%) |
Jul 14, 2017 | 14.65 | 14.80 | 14.35 | 14.55 | 16,526 | -0.05(-0.34%) |
Jul 13, 2017 | 15.00 | 15.05 | 14.50 | 14.60 | 10,097 | -0.45(-2.99%) |
Jul 12, 2017 | 14.95 | 15.10 | 14.40 | 15.05 | 16,934 | +0.35(+2.38%) |
Jul 11, 2017 | 14.75 | 14.85 | 14.25 | 14.70 | 22,975 | -0.05(-0.34%) |
Jul 10, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 17,553 | +0.20(+1.37%) |
Jul 07, 2017 | 14.61 | 14.85 | 14.40 | 14.55 | 37,242 | +0.05(+0.34%) |
Jul 06, 2017 | 14.35 | 14.80 | 14.21 | 14.50 | 23,756 | +0.10(+0.69%) |
Jul 05, 2017 | 15.10 | 15.10 | 13.95 | 14.40 | 31,802 | -0.75(-4.95%) |
Jul 03, 2017 | 14.75 | 15.15 | 14.50 | 15.15 | 36,150 | +0.40(+2.71%) |
Jun 30, 2017 | 14.50 | 14.90 | 14.50 | 14.75 | 49,843 | +0.35(+2.43%) |
Jun 29, 2017 | 13.55 | 14.50 | 13.50 | 14.40 | 51,609 | +0.90(+6.67%) |
Jun 28, 2017 | 12.55 | 13.60 | 12.55 | 13.50 | 23,312 | +1.00(+8.00%) |
Jun 27, 2017 | 12.65 | 12.70 | 12.40 | 12.50 | 17,224 | -0.05(-0.40%) |
Jun 26, 2017 | 12.65 | 12.75 | 12.40 | 12.55 | 16,882 | -0.05(-0.40%) |
Jun 23, 2017 | 12.80 | 12.97 | 12.46 | 12.60 | 99,581 | +0.00(+0.00%) |
Jun 22, 2017 | 13.00 | 13.05 | 12.60 | 12.60 | 39,852 | -0.35(-2.70%) |
Jun 21, 2017 | 13.90 | 13.90 | 12.90 | 12.95 | 48,295 | -0.90(-6.50%) |
Jun 20, 2017 | 14.35 | 14.38 | 13.80 | 13.85 | 50,540 | -0.50(-3.48%) |
Jun 19, 2017 | 14.15 | 14.60 | 14.00 | 14.35 | 38,399 | +0.05(+0.35%) |
Jun 16, 2017 | 14.25 | 14.55 | 14.13 | 14.30 | 36,403 | -0.30(-2.05%) |
Jun 15, 2017 | 15.05 | 15.25 | 14.17 | 14.60 | 49,199 | -1.15(-7.30%) |
Jun 14, 2017 | 16.15 | 16.25 | 15.75 | 15.75 | 51,571 | -0.45(-2.78%) |
Jun 13, 2017 | 16.20 | 16.65 | 16.10 | 16.20 | 33,047 | +0.00(+0.00%) |
Jun 12, 2017 | 16.90 | 16.90 | 16.00 | 16.20 | 48,784 | -0.35(-2.11%) |
Jun 09, 2017 | 16.75 | 16.80 | 16.20 | 16.55 | 56,300 | +0.10(+0.61%) |
Jun 08, 2017 | 16.10 | 16.55 | 16.05 | 16.45 | 49,098 | +0.35(+2.17%) |
Jun 07, 2017 | 16.25 | 16.30 | 15.55 | 16.10 | 37,551 | -0.05(-0.31%) |
Jun 06, 2017 | 15.90 | 16.30 | 15.80 | 16.15 | 20,073 | +0.15(+0.94%) |
Jun 05, 2017 | 16.70 | 16.70 | 15.95 | 16.00 | 26,544 | -0.70(-4.19%) |
Jun 02, 2017 | 16.90 | 17.10 | 16.60 | 16.70 | 55,361 | +0.00(+0.00%) |
Jun 01, 2017 | 15.75 | 17.20 | 15.75 | 16.70 | 81,107 | +1.00(+6.37%) |
May 31, 2017 | 15.45 | 15.75 | 15.35 | 15.70 | 43,586 | +0.30(+1.95%) |
May 30, 2017 | 15.72 | 16.15 | 15.35 | 15.40 | 20,445 | -0.50(-3.14%) |
May 26, 2017 | 15.90 | 15.96 | 15.45 | 15.90 | 17,709 | -0.15(-0.93%) |
May 25, 2017 | 16.25 | 16.25 | 15.90 | 16.05 | 30,635 | -0.15(-0.93%) |
May 24, 2017 | 16.20 | 16.98 | 16.10 | 16.20 | 23,443 | -0.15(-0.92%) |
May 23, 2017 | 16.10 | 16.45 | 15.80 | 16.35 | 18,774 | +0.20(+1.24%) |
May 22, 2017 | 16.00 | 16.15 | 15.85 | 16.15 | 20,038 | +0.15(+0.94%) |
May 19, 2017 | 16.05 | 16.30 | 15.75 | 16.00 | 29,508 | +0.15(+0.95%) |
May 18, 2017 | 15.75 | 16.45 | 15.70 | 15.85 | 23,250 | +0.10(+0.63%) |
May 17, 2017 | 15.65 | 16.00 | 15.50 | 15.75 | 22,880 | -0.30(-1.87%) |
May 16, 2017 | 16.15 | 16.25 | 15.00 | 16.05 | 28,672 | -0.20(-1.23%) |
May 15, 2017 | 15.90 | 16.30 | 15.85 | 16.25 | 34,864 | +0.50(+3.17%) |
May 12, 2017 | 15.70 | 15.93 | 15.50 | 15.75 | 38,780 | -0.05(-0.32%) |
May 11, 2017 | 15.35 | 16.00 | 15.20 | 15.80 | 35,480 | +0.45(+2.93%) |
May 10, 2017 | 14.70 | 15.45 | 14.45 | 15.35 | 62,775 | +0.75(+5.14%) |
May 09, 2017 | 14.95 | 14.95 | 14.05 | 14.60 | 38,496 | -0.70(-4.58%) |
May 08, 2017 | 14.75 | 15.45 | 14.20 | 15.30 | 20,394 | +0.55(+3.73%) |
May 05, 2017 | 14.40 | 14.90 | 14.20 | 14.75 | 14,093 | +0.35(+2.43%) |
May 04, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 12,289 | +0.40(+2.86%) |
May 03, 2017 | 14.50 | 14.75 | 13.95 | 14.00 | 20,925 | -0.50(-3.45%) |
May 02, 2017 | 14.75 | 15.07 | 14.45 | 14.50 | 9,315 | -0.30(-2.03%) |
May 01, 2017 | 14.50 | 15.05 | 14.40 | 14.80 | 19,001 | +0.25(+1.72%) |
Apr 28, 2017 | 15.05 | 15.08 | 14.45 | 14.55 | 13,421 | -0.60(-3.96%) |
Apr 27, 2017 | 15.20 | 15.40 | 15.05 | 15.15 | 17,770 | -0.15(-0.98%) |
Apr 26, 2017 | 14.80 | 15.45 | 14.72 | 15.30 | 27,563 | +0.45(+3.03%) |
Apr 25, 2017 | 15.10 | 15.48 | 14.80 | 14.85 | 18,833 | -0.10(-0.67%) |
Apr 24, 2017 | 14.75 | 15.20 | 14.50 | 14.95 | 33,712 | +0.60(+4.18%) |
Apr 21, 2017 | 14.60 | 14.75 | 14.35 | 14.35 | 20,760 | -0.30(-2.05%) |
Apr 20, 2017 | 13.60 | 14.78 | 13.60 | 14.65 | 42,868 | +1.15(+8.52%) |
Apr 19, 2017 | 14.10 | 14.30 | 13.45 | 13.50 | 22,210 | -0.70(-4.93%) |
Apr 18, 2017 | 14.25 | 14.65 | 13.90 | 14.20 | 23,315 | -0.05(-0.35%) |
Apr 17, 2017 | 15.50 | 15.50 | 13.95 | 14.25 | 25,854 | -1.25(-8.06%) |
Apr 13, 2017 | 16.15 | 16.15 | 15.00 | 15.50 | 50,413 | -0.65(-4.02%) |
Apr 12, 2017 | 16.50 | 17.00 | 16.10 | 16.15 | 140,491 | -0.70(-4.15%) |
Apr 11, 2017 | 15.00 | 17.00 | 15.00 | 16.85 | 98,945 | +1.69(+11.15%) |
Apr 10, 2017 | 14.46 | 15.26 | 14.46 | 15.16 | 71,193 | +0.75(+5.17%) |
Apr 07, 2017 | 13.67 | 14.76 | 13.57 | 14.41 | 101,282 | +0.94(+7.01%) |
Apr 06, 2017 | 13.32 | 14.07 | 13.07 | 13.47 | 33,844 | +0.25(+1.88%) |
Apr 05, 2017 | 13.62 | 13.72 | 13.12 | 13.22 | 35,114 | -0.15(-1.12%) |
Apr 04, 2017 | 13.67 | 13.87 | 13.22 | 13.37 | 47,947 | -0.45(-3.24%) |
Apr 03, 2017 | 13.97 | 14.12 | 13.72 | 13.82 | 46,173 | -0.15(-1.07%) |
Mar 31, 2017 | 14.02 | 14.27 | 13.92 | 13.97 | 23,183 | -0.35(-2.43%) |
Mar 30, 2017 | 14.17 | 14.40 | 13.92 | 14.31 | 33,946 | +0.15(+1.05%) |
Mar 29, 2017 | 14.61 | 14.96 | 13.97 | 14.17 | 63,840 | -0.60(-4.04%) |
Mar 28, 2017 | 13.62 | 14.76 | 13.62 | 14.76 | 49,751 | +1.09(+8.00%) |
Mar 27, 2017 | 13.62 | 14.02 | 13.57 | 13.67 | 18,924 | -0.20(-1.43%) |
Mar 24, 2017 | 14.51 | 14.61 | 13.82 | 13.87 | 14,392 | -0.60(-4.12%) |
Mar 23, 2017 | 13.97 | 14.66 | 13.87 | 14.46 | 22,761 | +0.60(+4.30%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.77 | 13.87 | 26,872 | +0.05(+0.36%) |
Mar 21, 2017 | 14.41 | 14.41 | 13.72 | 13.82 | 29,363 | -0.55(-3.81%) |
Mar 20, 2017 | 14.86 | 14.91 | 13.92 | 14.36 | 22,983 | -0.65(-4.30%) |
Mar 17, 2017 | 14.66 | 15.01 | 14.31 | 15.01 | 52,997 | +0.40(+2.72%) |
Mar 16, 2017 | 14.07 | 14.76 | 14.07 | 14.61 | 15,202 | +0.55(+3.89%) |
Mar 15, 2017 | 13.42 | 14.07 | 13.42 | 14.07 | 17,020 | +0.80(+5.99%) |
Mar 14, 2017 | 14.12 | 14.12 | 13.12 | 13.27 | 46,748 | -1.04(-7.29%) |
Mar 13, 2017 | 13.67 | 14.41 | 13.67 | 14.31 | 22,839 | +0.75(+5.49%) |
Mar 10, 2017 | 13.42 | 13.67 | 13.37 | 13.57 | 35,648 | +0.30(+2.25%) |
Mar 09, 2017 | 14.22 | 14.46 | 13.22 | 13.27 | 38,695 | -0.99(-6.97%) |
Mar 08, 2017 | 14.46 | 14.56 | 14.17 | 14.27 | 19,669 | -0.10(-0.69%) |
Mar 07, 2017 | 14.51 | 14.76 | 14.17 | 14.36 | 28,648 | -0.20(-1.37%) |
Mar 06, 2017 | 14.41 | 14.56 | 14.31 | 14.56 | 21,955 | +0.20(+1.38%) |
Mar 03, 2017 | 15.56 | 15.76 | 14.22 | 14.36 | 34,694 | -1.29(-8.25%) |
Mar 02, 2017 | 15.91 | 15.91 | 15.26 | 15.66 | 69,931 | -0.30(-1.87%) |
Mar 01, 2017 | 14.86 | 16.15 | 14.76 | 15.96 | 28,715 | +1.44(+9.93%) |
Feb 28, 2017 | 14.81 | 14.81 | 14.51 | 14.51 | 31,519 | -0.40(-2.67%) |
Feb 27, 2017 | 14.86 | 15.26 | 14.81 | 14.91 | 40,458 | +0.10(+0.67%) |
Feb 24, 2017 | 14.60 | 14.91 | 14.56 | 14.81 | 18,537 | +0.00(+0.00%) |
Feb 23, 2017 | 15.06 | 15.14 | 14.66 | 14.81 | 19,452 | -0.20(-1.32%) |
Feb 22, 2017 | 15.01 | 15.11 | 14.95 | 15.01 | 6,372 | -0.05(-0.33%) |
Feb 21, 2017 | 15.18 | 15.18 | 14.96 | 15.06 | 8,546 | +0.00(+0.00%) |
Feb 17, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 15.86 | 15.86 | 14.96 | 15.06 | 11,066 | -0.45(-2.88%) |
Feb 15, 2017 | 15.51 | 15.66 | 15.41 | 15.51 | 15,026 | -0.05(-0.32%) |
Feb 14, 2017 | 15.86 | 15.91 | 15.46 | 15.56 | 23,288 | -0.10(-0.63%) |
Feb 13, 2017 | 15.51 | 16.05 | 15.51 | 15.66 | 31,470 | +0.30(+1.94%) |
Feb 10, 2017 | 15.61 | 15.61 | 15.21 | 15.36 | 17,996 | -0.05(-0.32%) |
Feb 09, 2017 | 14.66 | 15.61 | 14.61 | 15.41 | 27,442 | +0.94(+6.53%) |
Feb 08, 2017 | 14.61 | 14.66 | 14.27 | 14.46 | 9,619 | -0.35(-2.35%) |
Feb 07, 2017 | 15.01 | 15.41 | 14.76 | 14.81 | 26,614 | +0.00(+0.00%) |
Feb 06, 2017 | 15.61 | 15.61 | 14.81 | 14.81 | 8,332 | -0.70(-4.49%) |
Feb 03, 2017 | 15.71 | 15.86 | 15.31 | 15.51 | 18,109 | -0.10(-0.64%) |
Feb 02, 2017 | 15.26 | 15.86 | 14.96 | 15.61 | 9,821 | +0.40(+2.61%) |