Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.18(+1.36%) | |
Mar 28, 2018 | 13.13 | 13.30 | 13.13 | 13.26 | 24,192 | +0.40(+3.11%) |
Mar 27, 2018 | 12.96 | 13.00 | 12.82 | 12.86 | 41,911 | -0.10(-0.77%) |
Mar 26, 2018 | 12.85 | 13.08 | 12.81 | 12.96 | 23,605 | +0.16(+1.21%) |
Mar 23, 2018 | 12.90 | 13.01 | 12.77 | 12.80 | 79,769 | -0.03(-0.19%) |
Mar 22, 2018 | 13.00 | 13.08 | 12.80 | 12.83 | 28,964 | -0.27(-2.06%) |
Mar 21, 2018 | 13.23 | 13.23 | 13.03 | 13.10 | 239,311 | -0.20(-1.50%) |
Mar 20, 2018 | 13.22 | 13.32 | 13.21 | 13.30 | 13,880 | +0.01(+0.08%) |
Mar 19, 2018 | 13.32 | 13.35 | 13.17 | 13.29 | 16,856 | -0.08(-0.60%) |
Mar 16, 2018 | 13.37 | 13.43 | 13.33 | 13.37 | 15,164 | -0.13(-0.96%) |
Mar 15, 2018 | 13.53 | 13.56 | 13.46 | 13.50 | 29,777 | -0.04(-0.30%) |
Mar 14, 2018 | 13.52 | 13.60 | 13.47 | 13.54 | 17,046 | -0.18(-1.31%) |
Mar 13, 2018 | 13.71 | 13.77 | 13.65 | 13.72 | 21,066 | -0.01(-0.07%) |
Mar 12, 2018 | 13.85 | 13.90 | 13.57 | 13.73 | 29,095 | +0.08(+0.55%) |
Mar 09, 2018 | 13.61 | 13.68 | 13.54 | 13.65 | 9,106 | +0.13(+1.00%) |
Mar 08, 2018 | 13.52 | 13.61 | 13.50 | 13.52 | 23,980 | -0.27(-1.98%) |
Mar 07, 2018 | 13.76 | 13.79 | 13.70 | 13.79 | 11,098 | +0.01(+0.05%) |
Mar 06, 2018 | 13.80 | 13.89 | 13.70 | 13.79 | 13,939 | -0.38(-2.68%) |
Mar 05, 2018 | 14.17 | 14.27 | 14.03 | 14.16 | 29,543 | +0.01(+0.11%) |
Mar 02, 2018 | 14.16 | 14.20 | 13.92 | 14.15 | 20,958 | -0.08(-0.60%) |
Mar 01, 2018 | 14.28 | 14.38 | 13.93 | 14.23 | 27,191 | -0.19(-1.28%) |
Feb 28, 2018 | 14.57 | 14.57 | 14.26 | 14.42 | 8,679 | -0.12(-0.83%) |
Feb 27, 2018 | 14.56 | 14.60 | 14.32 | 14.54 | 18,951 | +0.05(+0.35%) |
Feb 26, 2018 | 14.54 | 14.61 | 14.23 | 14.49 | 27,365 | -0.05(-0.38%) |
Feb 23, 2018 | 14.51 | 14.56 | 14.47 | 14.54 | 13,810 | +0.07(+0.48%) |
Feb 22, 2018 | 14.41 | 14.49 | 14.28 | 14.48 | 28,829 | +0.14(+0.95%) |
Feb 21, 2018 | 14.46 | 14.49 | 14.18 | 14.34 | 12,101 | -0.08(-0.55%) |
Feb 20, 2018 | 14.37 | 14.45 | 14.25 | 14.42 | 16,629 | +0.09(+0.63%) |
Feb 16, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.10(+0.70%) | |
Feb 15, 2018 | 14.14 | 14.26 | 14.05 | 14.23 | 20,682 | +0.21(+1.50%) |
Feb 14, 2018 | 13.79 | 14.04 | 13.79 | 14.02 | 21,540 | +0.09(+0.65%) |
Feb 13, 2018 | 13.88 | 13.98 | 13.69 | 13.93 | 20,048 | +0.06(+0.47%) |
Feb 12, 2018 | 13.81 | 13.91 | 13.63 | 13.87 | 14,302 | +0.02(+0.11%) |
Feb 09, 2018 | 13.79 | 13.85 | 13.45 | 13.85 | 17,342 | +0.33(+2.44%) |
Feb 08, 2018 | 14.06 | 14.10 | 13.52 | 13.52 | 17,638 | -0.07(-0.52%) |
Feb 07, 2018 | 13.60 | 13.70 | 13.43 | 13.59 | 25,675 | -0.12(-0.88%) |
Feb 06, 2018 | 13.40 | 13.71 | 13.29 | 13.71 | 18,660 | +0.08(+0.59%) |
Feb 05, 2018 | 13.92 | 13.63 | 13.63 | 16,853 | -0.58(-4.12%) | |
Feb 02, 2018 | 14.45 | 14.45 | 14.05 | 14.21 | 16,482 | -0.40(-2.77%) |
Feb 01, 2018 | 14.67 | 14.81 | 14.45 | 14.62 | 24,744 | -0.03(-0.20%) |
Jan 31, 2018 | 14.70 | 14.70 | 14.39 | 14.65 | 44,132 | -0.14(-0.95%) |
Jan 30, 2018 | 14.97 | 14.97 | 14.68 | 14.79 | 133,519 | -0.12(-0.80%) |
Jan 29, 2018 | 14.80 | 14.92 | 14.60 | 14.91 | 49,879 | -0.12(-0.80%) |
Jan 26, 2018 | 14.98 | 15.07 | 14.76 | 15.03 | 89,349 | +0.26(+1.76%) |
Jan 25, 2018 | 14.90 | 14.96 | 14.74 | 14.77 | 39,364 | +0.07(+0.48%) |
Jan 24, 2018 | 14.76 | 14.94 | 14.66 | 14.70 | 14,323 | +0.17(+1.17%) |
Jan 23, 2018 | 14.56 | 14.57 | 14.31 | 14.53 | 27,015 | -0.08(-0.55%) |
Jan 22, 2018 | 14.42 | 14.62 | 14.42 | 14.61 | 57,928 | +0.12(+0.83%) |
Jan 19, 2018 | 14.42 | 14.49 | 14.36 | 14.49 | 40,028 | +0.07(+0.49%) |
Jan 18, 2018 | 14.41 | 14.59 | 14.29 | 14.42 | 33,284 | -0.02(-0.14%) |
Jan 17, 2018 | 14.26 | 14.57 | 14.19 | 14.44 | 86,162 | +0.21(+1.48%) |
Jan 16, 2018 | 14.10 | 14.29 | 14.10 | 14.23 | 140,431 | +0.23(+1.64%) |
Jan 12, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.40(+2.94%) | |
Jan 11, 2018 | 13.63 | 13.66 | 13.55 | 13.60 | 41,865 | -0.24(-1.70%) |
Jan 10, 2018 | 13.81 | 13.86 | 13.75 | 13.84 | 52,104 | +0.30(+2.18%) |
Jan 09, 2018 | 13.49 | 13.60 | 13.40 | 13.54 | 38,809 | +0.23(+1.73%) |
Jan 08, 2018 | 13.03 | 13.35 | 13.02 | 13.31 | 88,977 | +0.13(+1.02%) |
Jan 05, 2018 | 13.13 | 13.21 | 13.13 | 13.18 | 59,123 | -0.02(-0.19%) |
Jan 04, 2018 | 13.18 | 13.26 | 13.14 | 13.20 | 43,429 | -0.09(-0.68%) |
Jan 03, 2018 | 13.28 | 13.32 | 13.18 | 13.29 | 72,155 | -0.02(-0.11%) |
Jan 02, 2018 | 13.37 | 13.04 | 13.30 | 73,814 | +0.27(+2.03%) | |
Dec 29, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.02(-0.11%) | |
Dec 28, 2017 | 13.10 | 13.10 | 12.95 | 13.05 | 60,568 | +0.14(+1.12%) |
Dec 27, 2017 | 12.85 | 12.99 | 12.81 | 12.91 | 41,394 | +0.02(+0.16%) |
Dec 26, 2017 | 12.99 | 13.00 | 12.64 | 12.89 | 49,270 | -0.05(-0.42%) |
Dec 22, 2017 | 12.68 | 13.00 | 12.65 | 12.95 | 65,002 | +0.29(+2.33%) |
Dec 21, 2017 | 12.64 | 12.77 | 12.60 | 12.65 | 74,857 | +0.01(+0.04%) |
Dec 20, 2017 | 12.65 | 12.69 | 12.61 | 12.64 | 137,757 | -0.04(-0.28%) |
Dec 19, 2017 | 12.69 | 12.76 | 12.62 | 12.68 | 54,585 | +0.01(+0.08%) |
Dec 18, 2017 | 12.66 | 12.71 | 12.62 | 12.67 | 85,017 | +0.12(+0.96%) |
Dec 15, 2017 | 12.54 | 12.59 | 12.51 | 12.55 | 66,992 | -0.14(-1.14%) |
Dec 14, 2017 | 12.75 | 12.75 | 12.61 | 12.70 | 66,516 | -0.07(-0.59%) |
Dec 13, 2017 | 12.75 | 12.89 | 12.63 | 12.77 | 61,007 | +0.19(+1.51%) |
Dec 12, 2017 | 12.46 | 12.58 | 12.39 | 12.58 | 36,045 | -0.48(-3.69%) |
Dec 11, 2017 | 13.04 | 13.23 | 12.99 | 13.06 | 59,355 | -0.13(-0.97%) |
Dec 08, 2017 | 13.15 | 13.31 | 13.06 | 13.19 | 37,190 | +0.11(+0.84%) |
Dec 07, 2017 | 12.97 | 13.18 | 12.94 | 13.08 | 57,725 | +0.13(+1.00%) |
Dec 06, 2017 | 12.96 | 13.06 | 12.90 | 12.95 | 79,943 | +0.12(+0.97%) |
Dec 05, 2017 | 12.99 | 12.99 | 12.79 | 12.82 | 98,029 | +0.31(+2.52%) |
Dec 04, 2017 | 12.58 | 12.68 | 12.46 | 12.51 | 105,354 | -0.09(-0.67%) |
Dec 01, 2017 | 12.57 | 12.64 | 12.50 | 12.60 | 70,076 | +0.03(+0.20%) |
Nov 30, 2017 | 12.65 | 12.71 | 12.48 | 12.57 | 85,946 | -0.04(-0.36%) |
Nov 29, 2017 | 12.52 | 12.71 | 12.50 | 12.62 | 111,183 | +0.34(+2.73%) |
Nov 28, 2017 | 12.18 | 12.28 | 12.08 | 12.28 | 123,958 | +0.20(+1.66%) |
Nov 27, 2017 | 12.15 | 12.15 | 12.05 | 12.08 | 35,414 | -0.18(-1.47%) |
Nov 24, 2017 | 12.21 | 12.27 | 12.07 | 12.26 | 33,700 | -0.02(-0.16%) |
Nov 22, 2017 | 12.30 | 12.36 | 12.21 | 12.28 | 104,479 | +0.37(+3.11%) |
Nov 21, 2017 | 11.98 | 12.19 | 11.78 | 11.91 | 149,503 | -0.16(-1.33%) |
Nov 20, 2017 | 12.11 | 12.13 | 11.95 | 12.07 | 44,332 | -0.14(-1.19%) |
Nov 17, 2017 | 12.18 | 12.24 | 12.07 | 12.21 | 40,247 | -0.19(-1.49%) |
Nov 16, 2017 | 12.34 | 12.56 | 12.20 | 12.40 | 57,743 | +0.20(+1.64%) |
Nov 15, 2017 | 12.20 | 12.28 | 12.16 | 12.20 | 39,725 | -0.12(-0.97%) |
Nov 14, 2017 | 12.16 | 12.39 | 12.16 | 12.32 | 28,853 | +0.12(+0.98%) |
Nov 13, 2017 | 12.24 | 12.32 | 12.18 | 12.20 | 24,928 | -0.29(-2.32%) |
Nov 10, 2017 | 12.46 | 12.57 | 12.28 | 12.49 | 25,189 | +0.19(+1.50%) |
Nov 09, 2017 | 11.94 | 12.33 | 11.94 | 12.30 | 29,713 | -0.29(-2.34%) |
Nov 08, 2017 | 12.23 | 12.60 | 12.21 | 12.60 | 30,412 | +0.19(+1.53%) |
Nov 07, 2017 | 12.50 | 12.50 | 12.33 | 12.41 | 46,506 | -0.15(-1.19%) |
Nov 06, 2017 | 12.50 | 12.64 | 12.49 | 12.56 | 34,094 | +0.03(+0.24%) |
Nov 03, 2017 | 12.56 | 12.57 | 12.50 | 12.53 | 39,153 | -0.09(-0.71%) |
Nov 02, 2017 | 12.66 | 12.66 | 12.53 | 12.62 | 166,096 | -0.11(-0.86%) |
Nov 01, 2017 | 12.89 | 12.94 | 12.70 | 12.73 | 15,191 | -0.37(-2.79%) |
Oct 31, 2017 | 13.06 | 13.11 | 13.04 | 13.10 | 34,459 | +0.11(+0.81%) |
Oct 30, 2017 | 13.04 | 13.04 | 12.96 | 12.99 | 102,901 | +0.00(+0.00%) |
Oct 27, 2017 | 12.97 | 13.00 | 12.96 | 12.99 | 21,721 | -0.13(-0.99%) |
Oct 26, 2017 | 13.11 | 13.15 | 13.08 | 13.12 | 50,666 | -0.11(-0.83%) |
Oct 25, 2017 | 13.18 | 13.24 | 13.14 | 13.23 | 12,354 | +0.03(+0.23%) |
Oct 24, 2017 | 13.19 | 13.24 | 13.11 | 13.20 | 19,022 | -0.07(-0.53%) |
Oct 23, 2017 | 13.26 | 13.29 | 13.09 | 13.27 | 14,662 | -0.08(-0.56%) |
Oct 20, 2017 | 13.24 | 13.38 | 13.24 | 13.35 | 32,796 | +0.09(+0.68%) |
Oct 19, 2017 | 13.10 | 13.27 | 13.10 | 13.26 | 27,987 | -0.04(-0.34%) |
Oct 18, 2017 | 13.24 | 13.31 | 13.22 | 13.30 | 17,569 | -0.05(-0.41%) |
Oct 17, 2017 | 13.30 | 13.42 | 13.25 | 13.36 | 415,880 | +0.21(+1.56%) |
Oct 16, 2017 | 13.20 | 13.20 | 13.09 | 13.15 | 24,584 | +0.08(+0.61%) |
Oct 13, 2017 | 13.09 | 13.09 | 13.05 | 13.07 | 11,461 | +0.12(+0.93%) |
Oct 12, 2017 | 12.81 | 13.00 | 12.64 | 12.95 | 20,146 | +0.01(+0.10%) |
Oct 11, 2017 | 12.94 | 12.96 | 12.85 | 12.94 | 18,043 | +0.05(+0.36%) |
Oct 10, 2017 | 12.87 | 12.92 | 12.85 | 12.89 | 23,295 | +0.13(+1.05%) |
Oct 09, 2017 | 12.78 | 12.78 | 12.70 | 12.76 | 25,860 | -0.15(-1.19%) |
Oct 06, 2017 | 12.85 | 12.91 | 12.83 | 12.91 | 15,944 | +0.03(+0.23%) |
Oct 05, 2017 | 13.00 | 13.05 | 12.76 | 12.88 | 14,118 | -0.18(-1.38%) |
Oct 04, 2017 | 12.99 | 13.07 | 12.97 | 13.06 | 29,180 | -0.31(-2.32%) |
Oct 03, 2017 | 13.21 | 13.38 | 13.20 | 13.37 | 19,385 | +0.40(+3.12%) |
Oct 02, 2017 | 12.94 | 13.04 | 12.90 | 12.96 | 30,289 | -0.04(-0.27%) |
Sep 29, 2017 | 13.01 | 13.01 | 12.94 | 13.00 | 21,247 | +0.03(+0.23%) |
Sep 28, 2017 | 12.90 | 12.98 | 12.88 | 12.97 | 17,910 | -0.06(-0.46%) |
Sep 27, 2017 | 13.00 | 13.04 | 12.95 | 13.03 | 182,805 | -0.01(-0.08%) |
Sep 26, 2017 | 12.93 | 13.05 | 12.93 | 13.04 | 55,358 | +0.14(+1.09%) |
Sep 25, 2017 | 12.81 | 12.92 | 12.65 | 12.90 | 14,840 | +0.06(+0.47%) |
Sep 22, 2017 | 12.77 | 12.84 | 12.76 | 12.84 | 26,524 | -0.09(-0.70%) |
Sep 21, 2017 | 12.98 | 13.03 | 12.90 | 12.93 | 35,915 | -0.42(-3.15%) |
Sep 20, 2017 | 13.39 | 13.50 | 13.28 | 13.35 | 14,985 | +0.03(+0.23%) |
Sep 19, 2017 | 13.30 | 13.33 | 13.23 | 13.32 | 37,224 | +0.33(+2.54%) |
Sep 18, 2017 | 13.07 | 13.08 | 12.95 | 12.99 | 236,119 | -0.19(-1.44%) |
Sep 15, 2017 | 13.16 | 13.22 | 13.12 | 13.18 | 14,950 | +0.01(+0.08%) |
Sep 14, 2017 | 13.07 | 13.19 | 13.05 | 13.17 | 24,894 | +0.28(+2.13%) |
Sep 13, 2017 | 12.95 | 12.95 | 12.85 | 12.89 | 22,356 | -0.05(-0.42%) |
Sep 12, 2017 | 12.80 | 12.99 | 12.80 | 12.95 | 43,971 | +0.25(+1.97%) |
Sep 11, 2017 | 12.67 | 12.77 | 12.66 | 12.70 | 34,395 | +0.06(+0.47%) |
Sep 08, 2017 | 12.64 | 12.69 | 12.62 | 12.64 | 44,735 | -0.02(-0.16%) |
Sep 07, 2017 | 12.59 | 12.66 | 12.58 | 12.66 | 17,279 | +0.07(+0.54%) |
Sep 06, 2017 | 12.49 | 12.63 | 12.49 | 12.59 | 42,012 | +0.08(+0.66%) |
Sep 05, 2017 | 12.50 | 12.52 | 12.46 | 12.51 | 31,873 | +0.03(+0.24%) |
Sep 01, 2017 | 12.46 | 12.52 | 12.45 | 12.48 | 12,690 | +0.07(+0.56%) |
Aug 31, 2017 | 12.29 | 12.46 | 12.29 | 12.41 | 39,778 | -0.02(-0.16%) |
Aug 30, 2017 | 12.42 | 12.45 | 12.39 | 12.43 | 29,368 | +0.27(+2.20%) |
Aug 29, 2017 | 12.19 | 12.25 | 12.08 | 12.16 | 39,555 | -0.20(-1.60%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.33 | 12.36 | 28,417 | +0.01(+0.04%) |
Aug 25, 2017 | 12.02 | 12.40 | 12.02 | 12.35 | 16,251 | +0.19(+1.60%) |
Aug 24, 2017 | 12.36 | 12.44 | 12.00 | 12.16 | 29,443 | -0.23(-1.86%) |
Aug 23, 2017 | 12.33 | 12.39 | 12.32 | 12.39 | 31,621 | -0.04(-0.32%) |
Aug 22, 2017 | 12.23 | 12.44 | 12.23 | 12.43 | 31,671 | -0.03(-0.24%) |
Aug 21, 2017 | 12.36 | 12.49 | 12.35 | 12.46 | 23,679 | +0.08(+0.65%) |
Aug 18, 2017 | 12.42 | 12.43 | 12.30 | 12.38 | 19,256 | -0.12(-0.96%) |
Aug 17, 2017 | 12.53 | 12.56 | 12.50 | 12.50 | 23,292 | -0.16(-1.26%) |
Aug 16, 2017 | 12.42 | 12.73 | 12.42 | 12.66 | 25,879 | +0.02(+0.16%) |
Aug 15, 2017 | 12.63 | 12.66 | 12.58 | 12.64 | 29,665 | -0.01(-0.08%) |
Aug 14, 2017 | 12.64 | 12.77 | 12.61 | 12.65 | 58,312 | -0.14(-1.09%) |
Aug 11, 2017 | 12.80 | 12.81 | 12.71 | 12.79 | 16,730 | -0.04(-0.31%) |
Aug 10, 2017 | 12.85 | 12.87 | 12.80 | 12.83 | 11,642 | -0.17(-1.33%) |
Aug 09, 2017 | 12.91 | 13.02 | 12.90 | 13.00 | 11,466 | +0.04(+0.33%) |
Aug 08, 2017 | 12.96 | 12.97 | 12.94 | 12.96 | 12,549 | -0.27(-2.08%) |
Aug 07, 2017 | 13.18 | 13.26 | 13.18 | 13.23 | 13,488 | -0.16(-1.16%) |
Aug 04, 2017 | 13.40 | 13.40 | 13.34 | 13.39 | 9,750 | -0.06(-0.48%) |
Aug 03, 2017 | 13.41 | 13.53 | 13.37 | 13.46 | 16,067 | +0.05(+0.37%) |
Aug 02, 2017 | 13.39 | 13.41 | 13.37 | 13.40 | 9,851 | +0.08(+0.64%) |
Aug 01, 2017 | 13.32 | 13.35 | 13.28 | 13.32 | 14,261 | +0.21(+1.60%) |
Jul 31, 2017 | 13.07 | 13.11 | 13.05 | 13.11 | 15,793 | -0.08(-0.57%) |
Jul 28, 2017 | 13.20 | 13.22 | 13.14 | 13.19 | 15,602 | -0.01(-0.11%) |
Jul 27, 2017 | 13.27 | 13.27 | 13.17 | 13.20 | 10,325 | -0.06(-0.45%) |
Jul 26, 2017 | 13.09 | 13.29 | 13.09 | 13.26 | 15,666 | +0.26(+2.00%) |
Jul 25, 2017 | 13.02 | 13.02 | 12.97 | 13.00 | 188,303 | +0.11(+0.81%) |
Jul 24, 2017 | 12.92 | 12.93 | 12.85 | 12.89 | 16,173 | -0.15(-1.15%) |
Jul 21, 2017 | 13.00 | 13.05 | 12.99 | 13.04 | 23,141 | -0.04(-0.34%) |
Jul 20, 2017 | 13.08 | 13.10 | 13.06 | 13.09 | 13,394 | +0.00(+0.00%) |
Jul 19, 2017 | 13.15 | 13.15 | 13.05 | 13.09 | 15,764 | +0.00(+0.00%) |
Jul 18, 2017 | 13.06 | 13.12 | 13.04 | 13.09 | 21,141 | -0.05(-0.42%) |
Jul 17, 2017 | 13.19 | 13.19 | 13.11 | 13.14 | 13,239 | +0.05(+0.38%) |
Jul 14, 2017 | 12.96 | 13.12 | 12.87 | 13.10 | 14,153 | +0.16(+1.20%) |
Jul 13, 2017 | 12.95 | 12.95 | 12.89 | 12.94 | 9,983 | +0.10(+0.78%) |
Jul 12, 2017 | 12.86 | 12.87 | 12.78 | 12.84 | 24,149 | +0.04(+0.31%) |
Jul 11, 2017 | 12.72 | 12.81 | 12.71 | 12.80 | 16,323 | -0.05(-0.39%) |
Jul 10, 2017 | 12.91 | 12.91 | 12.85 | 12.85 | 37,832 | -0.11(-0.85%) |
Jul 07, 2017 | 12.77 | 12.96 | 12.77 | 12.96 | 19,229 | -0.06(-0.46%) |
Jul 06, 2017 | 13.04 | 13.09 | 12.98 | 13.02 | 18,829 | -0.26(-1.96%) |
Jul 05, 2017 | 13.21 | 13.29 | 13.20 | 13.28 | 18,609 | +0.19(+1.45%) |
Jul 03, 2017 | 13.07 | 13.10 | 13.05 | 13.09 | 10,615 | -0.22(-1.65%) |
Jun 30, 2017 | 13.40 | 13.29 | 13.31 | 13,131 | -0.20(-1.48%) | |
Jun 29, 2017 | 13.56 | 13.61 | 13.45 | 13.51 | 10,364 | -0.11(-0.81%) |
Jun 28, 2017 | 13.48 | 13.63 | 13.48 | 13.62 | 26,525 | +0.39(+2.95%) |
Jun 27, 2017 | 13.23 | 13.23 | 13.16 | 13.23 | 12,910 | +0.03(+0.19%) |
Jun 26, 2017 | 13.16 | 13.23 | 13.11 | 13.21 | 24,003 | +0.08(+0.61%) |
Jun 23, 2017 | 12.98 | 13.16 | 12.98 | 13.12 | 14,473 | +0.19(+1.43%) |
Jun 22, 2017 | 12.93 | 13.01 | 12.87 | 12.94 | 42,183 | -0.07(-0.54%) |
Jun 21, 2017 | 13.04 | 13.07 | 13.00 | 13.01 | 17,994 | -0.06(-0.46%) |
Jun 20, 2017 | 13.16 | 13.16 | 13.04 | 13.07 | 18,382 | -0.29(-2.13%) |
Jun 19, 2017 | 13.38 | 13.46 | 13.32 | 13.36 | 43,540 | +0.21(+1.56%) |
Jun 16, 2017 | 13.22 | 13.25 | 12.76 | 13.15 | 70,810 | -0.43(-3.17%) |
Jun 15, 2017 | 13.52 | 13.58 | 13.47 | 13.58 | 23,566 | -0.23(-1.70%) |
Jun 14, 2017 | 13.91 | 13.94 | 13.80 | 13.81 | 19,288 | -0.05(-0.37%) |
Jun 13, 2017 | 13.86 | 13.87 | 13.81 | 13.87 | 5,117 | +0.28(+2.04%) |
Jun 12, 2017 | 13.51 | 13.59 | 13.51 | 13.59 | 5,976 | +0.00(+0.00%) |
Jun 09, 2017 | 13.61 | 13.65 | 13.56 | 13.59 | 14,664 | -0.39(-2.79%) |
Jun 08, 2017 | 14.02 | 14.02 | 13.94 | 13.98 | 5,379 | -0.14(-0.99%) |
Jun 07, 2017 | 14.01 | 14.12 | 14.01 | 14.12 | 3,793 | +0.05(+0.39%) |
Jun 06, 2017 | 14.08 | 14.10 | 14.03 | 14.06 | 14,646 | -0.18(-1.23%) |
Jun 05, 2017 | 14.29 | 14.31 | 14.23 | 14.24 | 25,864 | -0.12(-0.86%) |
Jun 02, 2017 | 14.37 | 14.39 | 14.30 | 14.36 | 6,353 | -0.22(-1.48%) |
Jun 01, 2017 | 14.55 | 14.58 | 14.53 | 14.58 | 14,508 | -0.07(-0.48%) |
May 31, 2017 | 14.61 | 14.67 | 14.61 | 14.65 | 6,081 | +0.10(+0.69%) |
May 30, 2017 | 14.56 | 14.61 | 14.40 | 14.55 | 14,162 | -0.04(-0.27%) |
May 26, 2017 | 14.51 | 14.62 | 14.51 | 14.59 | 8,543 | -0.03(-0.21%) |
May 25, 2017 | 14.61 | 14.70 | 14.52 | 14.62 | 17,051 | +0.13(+0.90%) |
May 24, 2017 | 14.46 | 14.55 | 14.27 | 14.49 | 31,775 | +0.06(+0.42%) |
May 23, 2017 | 14.55 | 14.55 | 14.42 | 14.43 | 13,534 | -0.12(-0.82%) |
May 22, 2017 | 14.53 | 14.60 | 14.45 | 14.55 | 9,828 | +0.20(+1.39%) |
May 19, 2017 | 14.31 | 14.39 | 14.31 | 14.35 | 9,323 | +0.13(+0.91%) |
May 18, 2017 | 14.15 | 14.33 | 14.13 | 14.22 | 13,895 | -0.05(-0.35%) |
May 17, 2017 | 14.31 | 14.36 | 14.13 | 14.27 | 8,031 | -0.01(-0.07%) |
May 16, 2017 | 14.23 | 14.37 | 14.23 | 14.28 | 15,786 | +0.17(+1.20%) |
May 15, 2017 | 14.14 | 14.23 | 14.11 | 14.11 | 13,416 | +0.08(+0.57%) |
May 12, 2017 | 13.98 | 14.09 | 13.98 | 14.03 | 44,506 | +0.14(+1.01%) |
May 11, 2017 | 13.82 | 13.99 | 13.42 | 13.89 | 12,042 | -0.29(-2.08%) |
May 10, 2017 | 14.05 | 14.36 | 14.05 | 14.19 | 13,239 | +0.13(+0.96%) |
May 09, 2017 | 14.00 | 14.08 | 13.92 | 14.05 | 27,921 | +0.05(+0.36%) |
May 08, 2017 | 14.01 | 14.04 | 13.95 | 14.00 | 10,461 | +0.20(+1.45%) |
May 05, 2017 | 13.65 | 13.86 | 13.65 | 13.80 | 4,384 | +0.35(+2.60%) |
May 04, 2017 | 13.39 | 13.53 | 13.37 | 13.45 | 31,394 | -0.28(-2.04%) |
May 03, 2017 | 13.87 | 13.87 | 13.69 | 13.73 | 24,629 | -0.89(-6.09%) |
May 02, 2017 | 14.50 | 14.70 | 14.50 | 14.62 | 20,687 | +0.22(+1.53%) |
May 01, 2017 | 14.38 | 14.40 | 14.35 | 14.40 | 7,464 | +0.00(+0.00%) |
Apr 28, 2017 | 14.19 | 14.40 | 14.19 | 14.40 | 6,255 | +0.11(+0.77%) |
Apr 27, 2017 | 14.22 | 14.32 | 14.22 | 14.29 | 12,102 | +0.11(+0.78%) |
Apr 26, 2017 | 14.20 | 14.22 | 14.13 | 14.18 | 14,276 | +0.05(+0.35%) |
Apr 25, 2017 | 14.10 | 14.18 | 14.10 | 14.13 | 10,584 | +0.07(+0.50%) |
Apr 24, 2017 | 14.04 | 14.06 | 13.96 | 14.06 | 10,934 | +0.35(+2.58%) |
Apr 21, 2017 | 13.70 | 13.75 | 13.68 | 13.71 | 10,385 | -0.05(-0.36%) |
Apr 20, 2017 | 13.78 | 13.80 | 13.73 | 13.76 | 8,533 | -0.01(-0.11%) |
Apr 19, 2017 | 13.86 | 13.90 | 13.72 | 13.77 | 14,182 | +0.54(+4.11%) |
Apr 18, 2017 | 12.97 | 13.27 | 12.97 | 13.23 | 35,942 | +0.18(+1.36%) |
Apr 17, 2017 | 12.84 | 13.05 | 12.84 | 13.05 | 150,303 | +0.25(+1.95%) |
Apr 13, 2017 | 12.96 | 13.09 | 12.80 | 12.80 | 99,551 | -0.36(-2.74%) |
Apr 12, 2017 | 13.14 | 13.16 | 13.07 | 13.16 | 56,038 | -0.34(-2.52%) |
Apr 11, 2017 | 13.30 | 13.50 | 13.30 | 13.50 | 9,625 | +0.18(+1.35%) |
Apr 10, 2017 | 13.24 | 13.33 | 13.23 | 13.32 | 10,664 | +0.07(+0.53%) |
Apr 07, 2017 | 13.13 | 13.27 | 13.13 | 13.25 | 20,159 | +0.33(+2.55%) |
Apr 06, 2017 | 12.80 | 12.95 | 12.76 | 12.92 | 24,764 | -0.12(-0.92%) |
Apr 05, 2017 | 12.97 | 13.09 | 12.97 | 13.04 | 27,662 | -0.04(-0.31%) |
Apr 04, 2017 | 13.14 | 13.16 | 13.02 | 13.08 | 44,305 | -0.32(-2.37%) |