Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.99 | 26.14 | 24.85 | 24.86 | 1,469,833 | -0.90(-3.49%) |
Mar 27, 2018 | 25.27 | 26.91 | 25.23 | 25.76 | 1,868,289 | +0.69(+2.74%) |
Mar 26, 2018 | 24.96 | 25.23 | 24.85 | 25.07 | 419,724 | +0.34(+1.39%) |
Mar 23, 2018 | 24.85 | 25.19 | 24.73 | 24.73 | 511,688 | -0.04(-0.15%) |
Mar 22, 2018 | 24.96 | 25.38 | 24.75 | 24.77 | 642,151 | -0.27(-1.07%) |
Mar 21, 2018 | 25.72 | 25.72 | 25.00 | 25.04 | 457,845 | -0.61(-2.38%) |
Mar 20, 2018 | 25.15 | 25.76 | 25.00 | 25.65 | 728,348 | +0.50(+1.98%) |
Mar 19, 2018 | 24.81 | 25.46 | 24.58 | 25.15 | 718,940 | +0.34(+1.39%) |
Mar 16, 2018 | 25.23 | 25.42 | 24.81 | 24.81 | 1,306,533 | -0.42(-1.67%) |
Mar 15, 2018 | 25.69 | 25.72 | 25.00 | 25.23 | 567,349 | -0.34(-1.35%) |
Mar 14, 2018 | 25.38 | 25.88 | 25.19 | 25.57 | 617,519 | +0.38(+1.52%) |
Mar 13, 2018 | 25.07 | 25.84 | 24.77 | 25.19 | 783,935 | +0.08(+0.30%) |
Mar 12, 2018 | 25.42 | 25.50 | 25.04 | 25.11 | 729,890 | -0.27(-1.05%) |
Mar 09, 2018 | 25.27 | 25.95 | 25.07 | 25.38 | 748,722 | +0.23(+0.91%) |
Mar 08, 2018 | 24.85 | 25.38 | 24.69 | 25.15 | 766,668 | +0.27(+1.08%) |
Mar 07, 2018 | 24.46 | 25.11 | 24.23 | 24.88 | 531,481 | +0.54(+2.20%) |
Mar 06, 2018 | 24.46 | 24.77 | 23.89 | 24.35 | 1,020,373 | -0.15(-0.62%) |
Mar 05, 2018 | 22.93 | 24.54 | 22.86 | 24.50 | 1,364,416 | +1.49(+6.48%) |
Mar 02, 2018 | 22.48 | 23.55 | 22.28 | 23.01 | 1,149,793 | +0.54(+2.38%) |
Mar 01, 2018 | 22.74 | 22.78 | 22.02 | 22.48 | 845,517 | -0.23(-1.01%) |
Feb 28, 2018 | 22.51 | 22.70 | 22.25 | 22.70 | 884,933 | +0.37(+1.68%) |
Feb 27, 2018 | 22.18 | 22.63 | 22.03 | 22.33 | 601,167 | +0.23(+1.03%) |
Feb 26, 2018 | 22.29 | 22.63 | 21.78 | 22.10 | 807,216 | +0.08(+0.34%) |
Feb 23, 2018 | 21.84 | 22.29 | 21.80 | 22.03 | 692,448 | +0.32(+1.48%) |
Feb 22, 2018 | 21.70 | 761,335 | -0.47(-2.14%) | |||
Feb 21, 2018 | 23.01 | 25.02 | 19.87 | 22.18 | 2,320,479 | -0.83(-3.62%) |
Feb 20, 2018 | 21.50 | 23.24 | 21.50 | 23.01 | 1,634,283 | +1.52(+7.05%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.61 | 21.61 | 20.93 | 21.12 | 1,478,215 | -0.45(-2.11%) |
Feb 14, 2018 | 21.53 | 21.91 | 21.02 | 21.57 | 1,634,727 | +0.04(+0.18%) |
Feb 13, 2018 | 20.81 | 21.99 | 20.40 | 21.53 | 2,828,419 | +0.76(+3.65%) |
Feb 12, 2018 | 21.27 | 21.27 | 19.87 | 20.78 | 2,584,357 | -0.42(-1.97%) |
Feb 09, 2018 | 19.68 | 21.91 | 19.56 | 21.19 | 4,547,511 | +1.10(+5.47%) |
Feb 08, 2018 | 20.28 | 16.26 | 20.09 | 6,619,276 | +4.89(+32.17%) | |
Feb 07, 2018 | 15.73 | 15.73 | 15.58 | 15.20 | 889,724 | -0.53(-3.37%) |
Feb 06, 2018 | 14.94 | 15.85 | 14.86 | 15.73 | 1,787,670 | +0.99(+6.68%) |
Feb 05, 2018 | 14.71 | 14.71 | 14.44 | 14.75 | 708,720 | +0.04(+0.26%) |
Feb 02, 2018 | 14.75 | 15.01 | 14.56 | 14.71 | 550,375 | -0.27(-1.77%) |
Feb 01, 2018 | 14.48 | 15.05 | 14.48 | 14.98 | 516,136 | +0.49(+3.40%) |
Jan 31, 2018 | 14.52 | 14.63 | 14.41 | 14.48 | 493,216 | -0.08(-0.52%) |
Jan 30, 2018 | 14.71 | 14.76 | 14.44 | 14.56 | 364,563 | -0.19(-1.29%) |
Jan 29, 2018 | 14.63 | 14.90 | 14.56 | 14.75 | 641,541 | +0.15(+1.04%) |
Jan 26, 2018 | 14.60 | 14.94 | 14.44 | 14.60 | 368,821 | +0.00(+0.00%) |
Jan 25, 2018 | 14.67 | 14.94 | 14.46 | 14.60 | 353,701 | +0.00(+0.00%) |
Jan 24, 2018 | 14.37 | 14.67 | 14.22 | 14.60 | 391,149 | +0.23(+1.58%) |
Jan 23, 2018 | 14.25 | 14.41 | 14.14 | 14.37 | 534,518 | +0.15(+1.07%) |
Jan 22, 2018 | 14.25 | 14.29 | 14.03 | 14.22 | 383,355 | +0.00(+0.00%) |
Jan 19, 2018 | 14.18 | 14.25 | 14.10 | 14.22 | 217,399 | +0.04(+0.27%) |
Jan 18, 2018 | 14.25 | 14.25 | 13.97 | 14.18 | 268,131 | -0.08(-0.53%) |
Jan 17, 2018 | 14.33 | 14.41 | 13.99 | 14.25 | 591,073 | +0.04(+0.27%) |
Jan 16, 2018 | 14.41 | 14.56 | 14.03 | 14.22 | 522,829 | -0.19(-1.32%) |
Jan 12, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.10 | 14.33 | 13.80 | 14.25 | 333,064 | +0.11(+0.80%) |
Jan 10, 2018 | 14.14 | 220,825 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.14 | 14.14 | 13.80 | 13.99 | 451,113 | -0.08(-0.54%) |
Jan 08, 2018 | 14.14 | 14.14 | 13.80 | 14.07 | 371,004 | -0.08(-0.54%) |
Jan 05, 2018 | 14.10 | 14.25 | 13.99 | 14.14 | 398,142 | +0.08(+0.54%) |
Jan 04, 2018 | 14.14 | 14.25 | 13.99 | 14.07 | 351,198 | -0.11(-0.80%) |
Jan 03, 2018 | 13.91 | 14.22 | 13.91 | 14.18 | 674,561 | +0.27(+1.91%) |
Jan 02, 2018 | 13.88 | 13.95 | 13.63 | 13.91 | 535,589 | +0.04(+0.27%) |
Dec 29, 2017 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.84 | 13.95 | 13.69 | 13.88 | 490,475 | +0.00(+0.00%) |
Dec 27, 2017 | 13.76 | 13.88 | 13.71 | 13.88 | 325,883 | +0.11(+0.83%) |
Dec 26, 2017 | 13.65 | 13.80 | 13.53 | 13.76 | 258,442 | +0.11(+0.83%) |
Dec 22, 2017 | 13.80 | 13.80 | 13.59 | 13.65 | 238,500 | -0.11(-0.83%) |
Dec 21, 2017 | 13.65 | 13.86 | 13.57 | 13.76 | 607,872 | +0.15(+1.11%) |
Dec 20, 2017 | 13.61 | 13.82 | 13.53 | 13.61 | 332,577 | -0.04(-0.28%) |
Dec 19, 2017 | 13.46 | 13.69 | 13.31 | 13.65 | 530,820 | +0.19(+1.41%) |
Dec 18, 2017 | 13.84 | 13.91 | 13.35 | 13.46 | 697,291 | -0.34(-2.47%) |
Dec 15, 2017 | 13.61 | 13.86 | 13.61 | 13.80 | 1,158,773 | +0.23(+1.68%) |
Dec 14, 2017 | 13.46 | 13.74 | 13.46 | 13.57 | 704,328 | +0.08(+0.56%) |
Dec 13, 2017 | 13.42 | 13.57 | 13.42 | 13.50 | 605,180 | +0.11(+0.85%) |
Dec 12, 2017 | 13.23 | 13.53 | 13.19 | 13.38 | 752,326 | +0.19(+1.44%) |
Dec 11, 2017 | 12.78 | 13.21 | 12.78 | 13.19 | 944,625 | +0.42(+3.26%) |
Dec 08, 2017 | 12.78 | 12.81 | 12.62 | 12.78 | 717,633 | +0.04(+0.30%) |
Dec 07, 2017 | 12.32 | 12.83 | 12.25 | 12.74 | 526,729 | +0.46(+3.70%) |
Dec 06, 2017 | 12.47 | 12.66 | 12.25 | 12.28 | 627,506 | -0.30(-2.41%) |
Dec 05, 2017 | 12.89 | 12.98 | 12.44 | 12.59 | 628,235 | -0.27(-2.07%) |
Dec 04, 2017 | 13.23 | 13.35 | 12.83 | 12.85 | 910,995 | -0.34(-2.59%) |
Dec 01, 2017 | 12.32 | 13.23 | 12.32 | 13.19 | 1,444,735 | +0.83(+6.75%) |
Nov 30, 2017 | 12.06 | 12.49 | 11.94 | 12.36 | 1,306,419 | +0.49(+4.09%) |
Nov 29, 2017 | 11.50 | 12.01 | 11.39 | 11.87 | 1,136,709 | +0.34(+2.91%) |
Nov 28, 2017 | 11.65 | 11.76 | 11.43 | 11.54 | 739,793 | -0.04(-0.32%) |
Nov 27, 2017 | 11.46 | 11.72 | 11.24 | 11.58 | 620,943 | +0.07(+0.65%) |
Nov 24, 2017 | 11.50 | 11.58 | 11.18 | 11.50 | 313,675 | +0.11(+0.98%) |
Nov 22, 2017 | 11.69 | 11.72 | 11.39 | 11.39 | 432,677 | -0.26(-2.24%) |
Nov 21, 2017 | 11.80 | 11.91 | 11.61 | 11.65 | 442,695 | -0.15(-1.27%) |
Nov 20, 2017 | 11.61 | 11.84 | 11.61 | 11.80 | 927,008 | +0.11(+0.96%) |
Nov 17, 2017 | 11.69 | 11.80 | 11.48 | 11.69 | 397,919 | +0.00(+0.00%) |
Nov 16, 2017 | 12.06 | 12.17 | 11.65 | 11.69 | 535,733 | -0.41(-3.39%) |
Nov 15, 2017 | 11.87 | 12.17 | 11.80 | 12.10 | 455,121 | +0.19(+1.57%) |
Nov 14, 2017 | 12.06 | 12.14 | 11.87 | 11.91 | 487,688 | -0.22(-1.85%) |
Nov 13, 2017 | 12.32 | 12.40 | 12.08 | 12.14 | 620,785 | -0.19(-1.52%) |
Nov 10, 2017 | 12.28 | 12.58 | 12.14 | 12.32 | 1,063,998 | +0.04(+0.30%) |
Nov 09, 2017 | 11.99 | 12.36 | 11.99 | 12.28 | 1,066,593 | +0.37(+3.13%) |
Nov 08, 2017 | 11.35 | 12.10 | 11.35 | 11.91 | 1,628,976 | +0.22(+1.92%) |
Nov 07, 2017 | 10.46 | 12.02 | 10.10 | 11.69 | 2,713,649 | +1.72(+17.23%) |
Nov 06, 2017 | 10.04 | 10.04 | 9.783 | 9.970 | 1,033,255 | -0.07(-0.74%) |
Nov 03, 2017 | 10.72 | 10.75 | 9.970 | 10.04 | 862,994 | -0.30(-2.89%) |
Nov 02, 2017 | 10.64 | 10.68 | 10.27 | 10.34 | 629,248 | -0.26(-2.46%) |
Nov 01, 2017 | 10.53 | 10.81 | 10.49 | 10.60 | 658,870 | +0.04(+0.35%) |
Oct 31, 2017 | 10.60 | 10.83 | 10.53 | 10.57 | 566,778 | -0.07(-0.70%) |
Oct 30, 2017 | 10.60 | 10.75 | 10.57 | 10.64 | 510,931 | +0.00(+0.00%) |
Oct 27, 2017 | 10.94 | 10.98 | 10.60 | 10.64 | 1,361,604 | -0.37(-3.39%) |
Oct 26, 2017 | 10.94 | 11.05 | 10.87 | 11.02 | 933,497 | +0.04(+0.34%) |
Oct 25, 2017 | 10.98 | 11.09 | 10.83 | 10.98 | 1,129,775 | +0.15(+1.38%) |
Oct 24, 2017 | 11.02 | 11.12 | 10.74 | 10.83 | 628,952 | -0.19(-1.69%) |
Oct 23, 2017 | 10.72 | 11.09 | 10.68 | 11.02 | 755,294 | +0.26(+2.43%) |
Oct 20, 2017 | 10.79 | 10.83 | 10.53 | 10.75 | 1,483,210 | +0.04(+0.35%) |
Oct 19, 2017 | 10.83 | 10.90 | 10.49 | 10.72 | 1,882,365 | -0.15(-1.37%) |
Oct 18, 2017 | 11.58 | 11.58 | 10.83 | 10.87 | 3,132,067 | -0.93(-7.91%) |
Oct 17, 2017 | 12.25 | 12.32 | 11.76 | 11.80 | 1,117,653 | -0.45(-3.66%) |
Oct 16, 2017 | 12.70 | 12.77 | 12.17 | 12.25 | 886,251 | -0.49(-3.81%) |
Oct 13, 2017 | 12.58 | 12.73 | 12.51 | 12.73 | 628,520 | +0.15(+1.19%) |
Oct 12, 2017 | 12.36 | 12.62 | 12.28 | 12.58 | 677,960 | +0.15(+1.20%) |
Oct 11, 2017 | 12.43 | 12.49 | 12.32 | 12.43 | 790,518 | -0.04(-0.30%) |
Oct 10, 2017 | 12.58 | 12.60 | 12.43 | 12.47 | 363,053 | -0.07(-0.60%) |
Oct 09, 2017 | 12.55 | 12.62 | 12.40 | 12.55 | 470,326 | -0.04(-0.30%) |
Oct 06, 2017 | 12.62 | 12.73 | 12.47 | 12.58 | 760,611 | -0.07(-0.59%) |
Oct 05, 2017 | 12.51 | 12.88 | 12.51 | 12.66 | 942,202 | +0.11(+0.89%) |
Oct 04, 2017 | 12.28 | 12.58 | 12.25 | 12.55 | 667,772 | +0.30(+2.44%) |
Oct 03, 2017 | 12.21 | 12.28 | 12.10 | 12.25 | 525,053 | +0.07(+0.61%) |
Oct 02, 2017 | 12.17 | 12.21 | 11.95 | 12.17 | 709,486 | +0.07(+0.62%) |
Sep 29, 2017 | 12.02 | 12.22 | 12.02 | 12.10 | 576,297 | +0.04(+0.31%) |
Sep 28, 2017 | 12.47 | 12.53 | 11.99 | 12.06 | 1,323,161 | -0.41(-3.29%) |
Sep 27, 2017 | 12.51 | 12.62 | 12.36 | 12.47 | 694,067 | +0.11(+0.91%) |
Sep 26, 2017 | 12.21 | 12.40 | 12.09 | 12.36 | 574,751 | +0.22(+1.85%) |
Sep 25, 2017 | 12.62 | 12.62 | 12.06 | 12.14 | 1,587,662 | -0.45(-3.56%) |
Sep 22, 2017 | 12.73 | 12.84 | 12.55 | 12.58 | 457,839 | -0.22(-1.75%) |
Sep 21, 2017 | 12.99 | 12.99 | 12.51 | 12.81 | 1,329,792 | -0.15(-1.15%) |
Sep 20, 2017 | 12.77 | 13.03 | 12.73 | 12.96 | 502,226 | +0.22(+1.76%) |
Sep 19, 2017 | 12.66 | 12.88 | 12.62 | 12.73 | 627,052 | +0.07(+0.59%) |
Sep 18, 2017 | 12.47 | 12.81 | 12.40 | 12.66 | 1,047,066 | +0.19(+1.50%) |
Sep 15, 2017 | 12.62 | 12.75 | 12.32 | 12.47 | 1,803,946 | -0.15(-1.18%) |
Sep 14, 2017 | 12.58 | 12.88 | 12.55 | 12.62 | 895,632 | +0.07(+0.60%) |
Sep 13, 2017 | 12.73 | 12.84 | 12.51 | 12.55 | 821,491 | -0.15(-1.18%) |
Sep 12, 2017 | 12.77 | 12.77 | 12.55 | 12.70 | 438,181 | +0.04(+0.29%) |
Sep 11, 2017 | 12.73 | 12.88 | 12.58 | 12.66 | 476,701 | -0.07(-0.59%) |
Sep 08, 2017 | 12.73 | 12.99 | 12.73 | 12.73 | 433,051 | +0.00(+0.00%) |
Sep 07, 2017 | 12.84 | 12.84 | 12.62 | 12.73 | 492,380 | -0.15(-1.16%) |
Sep 06, 2017 | 13.03 | 13.07 | 12.81 | 12.88 | 662,534 | -0.22(-1.71%) |
Sep 05, 2017 | 13.22 | 13.26 | 13.07 | 13.11 | 597,108 | -0.15(-1.13%) |
Sep 01, 2017 | 13.40 | 13.52 | 13.22 | 13.26 | 653,084 | -0.15(-1.11%) |
Aug 31, 2017 | 13.26 | 13.55 | 13.14 | 13.40 | 654,762 | +0.19(+1.41%) |
Aug 30, 2017 | 13.07 | 13.52 | 12.99 | 13.22 | 871,644 | +0.10(+0.80%) |
Aug 29, 2017 | 13.11 | 13.19 | 12.97 | 13.11 | 658,212 | +0.00(+0.00%) |
Aug 28, 2017 | 13.15 | 13.30 | 12.93 | 13.11 | 581,452 | -0.07(-0.56%) |
Aug 25, 2017 | 13.00 | 13.22 | 12.89 | 13.19 | 873,445 | +0.15(+1.13%) |
Aug 24, 2017 | 12.82 | 13.08 | 12.71 | 13.04 | 749,543 | +0.18(+1.43%) |
Aug 23, 2017 | 12.56 | 12.93 | 12.52 | 12.86 | 544,379 | +0.33(+2.65%) |
Aug 22, 2017 | 12.41 | 12.52 | 12.41 | 12.52 | 422,250 | +0.11(+0.89%) |
Aug 21, 2017 | 12.41 | 12.49 | 12.17 | 12.41 | 394,021 | -0.04(-0.30%) |
Aug 18, 2017 | 12.52 | 12.67 | 12.41 | 12.45 | 510,517 | -0.15(-1.17%) |
Aug 17, 2017 | 12.75 | 12.75 | 12.49 | 12.60 | 470,379 | -0.11(-0.87%) |
Aug 16, 2017 | 12.71 | 12.82 | 12.52 | 12.71 | 780,518 | -0.04(-0.29%) |
Aug 15, 2017 | 12.56 | 12.75 | 12.45 | 12.75 | 453,367 | +0.22(+1.76%) |
Aug 14, 2017 | 12.41 | 12.65 | 12.16 | 12.52 | 939,159 | +0.15(+1.19%) |
Aug 11, 2017 | 12.19 | 12.41 | 12.08 | 12.38 | 969,972 | +0.22(+1.82%) |
Aug 10, 2017 | 11.68 | 12.23 | 11.68 | 12.16 | 1,067,797 | +0.18(+1.54%) |
Aug 09, 2017 | 11.35 | 12.27 | 11.35 | 11.97 | 1,295,224 | +0.55(+4.84%) |
Aug 08, 2017 | 11.27 | 11.64 | 10.76 | 11.42 | 2,672,416 | -0.44(-3.73%) |
Aug 07, 2017 | 11.90 | 11.97 | 11.73 | 11.86 | 867,816 | -0.04(-0.31%) |
Aug 04, 2017 | 11.82 | 11.95 | 11.79 | 11.90 | 565,939 | +0.11(+0.94%) |
Aug 03, 2017 | 11.79 | 11.86 | 11.64 | 11.79 | 653,467 | -0.04(-0.31%) |
Aug 02, 2017 | 12.08 | 12.08 | 11.79 | 11.82 | 493,177 | -0.22(-1.83%) |
Aug 01, 2017 | 12.19 | 12.25 | 11.94 | 12.05 | 566,473 | -0.15(-1.21%) |
Jul 31, 2017 | 12.05 | 12.52 | 11.86 | 12.19 | 893,066 | +0.26(+2.16%) |
Jul 28, 2017 | 12.01 | 12.08 | 11.88 | 11.94 | 733,207 | -0.07(-0.61%) |
Jul 27, 2017 | 12.08 | 12.08 | 11.94 | 12.01 | 358,592 | -0.07(-0.61%) |
Jul 26, 2017 | 12.23 | 12.30 | 12.08 | 12.08 | 402,978 | -0.15(-1.21%) |
Jul 25, 2017 | 12.23 | 12.30 | 12.12 | 12.23 | 642,725 | +0.11(+0.91%) |
Jul 24, 2017 | 12.08 | 12.23 | 12.01 | 12.12 | 514,042 | +0.04(+0.31%) |
Jul 21, 2017 | 12.16 | 12.27 | 12.08 | 12.08 | 862,160 | +0.00(+0.00%) |
Jul 20, 2017 | 11.97 | 12.23 | 11.94 | 12.08 | 420,838 | +0.11(+0.92%) |
Jul 19, 2017 | 12.12 | 12.12 | 11.94 | 11.97 | 335,342 | -0.11(-0.91%) |
Jul 18, 2017 | 12.08 | 12.19 | 11.97 | 12.08 | 661,678 | +0.04(+0.31%) |
Jul 17, 2017 | 12.01 | 12.41 | 11.82 | 12.05 | 1,312,386 | +0.00(+0.00%) |
Jul 14, 2017 | 12.16 | 12.38 | 12.01 | 12.05 | 1,380,143 | -0.26(-2.10%) |
Jul 13, 2017 | 12.45 | 12.60 | 12.23 | 12.30 | 1,102,002 | -0.11(-0.89%) |
Jul 12, 2017 | 12.19 | 12.78 | 11.75 | 12.41 | 2,044,422 | -0.52(-3.99%) |
Jul 11, 2017 | 12.86 | 12.97 | 12.78 | 12.93 | 664,421 | +0.04(+0.29%) |
Jul 10, 2017 | 12.89 | 13.08 | 12.78 | 12.89 | 327,047 | -0.04(-0.29%) |
Jul 07, 2017 | 13.00 | 13.04 | 12.86 | 12.93 | 409,796 | -0.04(-0.28%) |
Jul 06, 2017 | 12.86 | 13.08 | 12.75 | 12.97 | 874,662 | +0.11(+0.86%) |
Jul 05, 2017 | 13.00 | 13.15 | 12.78 | 12.86 | 1,078,186 | -0.11(-0.85%) |
Jul 03, 2017 | 12.93 | 13.11 | 12.93 | 12.97 | 240,915 | -0.04(-0.28%) |
Jun 30, 2017 | 13.30 | 13.30 | 12.97 | 13.00 | 446,438 | -0.26(-1.94%) |
Jun 29, 2017 | 13.48 | 13.48 | 13.11 | 13.26 | 449,262 | -0.18(-1.37%) |
Jun 28, 2017 | 13.22 | 13.45 | 13.08 | 13.45 | 419,991 | +0.26(+1.96%) |
Jun 27, 2017 | 13.22 | 13.37 | 13.00 | 13.19 | 560,889 | -0.04(-0.28%) |
Jun 26, 2017 | 12.86 | 13.22 | 12.86 | 13.22 | 568,524 | +0.29(+2.28%) |
Jun 23, 2017 | 13.00 | 13.00 | 12.86 | 12.93 | 898,732 | +0.00(+0.00%) |
Jun 22, 2017 | 12.82 | 13.00 | 12.71 | 12.93 | 695,979 | +0.11(+0.86%) |
Jun 21, 2017 | 12.97 | 13.11 | 12.78 | 12.82 | 577,478 | -0.15(-1.14%) |
Jun 20, 2017 | 12.63 | 13.08 | 12.62 | 12.97 | 856,907 | +0.29(+2.33%) |
Jun 19, 2017 | 12.52 | 12.82 | 12.45 | 12.67 | 412,360 | +0.07(+0.59%) |
Jun 16, 2017 | 12.82 | 12.82 | 12.38 | 12.60 | 1,030,704 | -0.26(-2.01%) |
Jun 15, 2017 | 12.97 | 13.00 | 12.78 | 12.86 | 944,253 | -0.11(-0.85%) |
Jun 14, 2017 | 12.89 | 13.08 | 12.75 | 12.97 | 632,208 | +0.07(+0.57%) |
Jun 13, 2017 | 12.71 | 12.97 | 12.63 | 12.89 | 728,079 | +0.26(+2.04%) |
Jun 12, 2017 | 12.67 | 12.84 | 12.56 | 12.63 | 765,867 | -0.15(-1.15%) |
Jun 09, 2017 | 12.60 | 12.86 | 12.56 | 12.78 | 472,203 | +0.22(+1.76%) |
Jun 08, 2017 | 12.49 | 12.67 | 12.41 | 12.56 | 632,249 | +0.07(+0.59%) |
Jun 07, 2017 | 12.23 | 12.54 | 12.23 | 12.49 | 555,554 | +0.22(+1.80%) |
Jun 06, 2017 | 12.27 | 12.34 | 12.19 | 12.27 | 636,955 | +0.04(+0.30%) |
Jun 05, 2017 | 12.27 | 12.30 | 12.16 | 12.23 | 629,379 | -0.07(-0.60%) |
Jun 02, 2017 | 12.34 | 12.41 | 12.23 | 12.30 | 474,414 | -0.04(-0.30%) |
Jun 01, 2017 | 12.08 | 12.41 | 12.01 | 12.34 | 506,463 | +0.33(+2.76%) |
May 31, 2017 | 11.86 | 12.16 | 11.82 | 12.01 | 1,177,551 | +0.11(+0.93%) |
May 30, 2017 | 11.79 | 12.08 | 11.79 | 11.90 | 665,645 | +0.10(+0.87%) |
May 26, 2017 | 11.72 | 11.94 | 11.69 | 11.79 | 881,848 | -0.07(-0.61%) |
May 25, 2017 | 11.98 | 12.09 | 11.76 | 11.87 | 929,380 | -0.15(-1.21%) |
May 24, 2017 | 11.69 | 12.16 | 11.63 | 12.01 | 1,270,439 | +0.33(+2.79%) |
May 23, 2017 | 11.58 | 11.83 | 11.54 | 11.69 | 854,687 | +0.11(+0.94%) |
May 22, 2017 | 11.32 | 11.58 | 11.32 | 11.58 | 585,262 | +0.29(+2.57%) |
May 19, 2017 | 11.36 | 11.47 | 11.29 | 11.29 | 484,950 | -0.07(-0.64%) |
May 18, 2017 | 11.29 | 11.50 | 11.25 | 11.36 | 639,353 | +0.00(+0.00%) |
May 17, 2017 | 11.18 | 11.43 | 11.18 | 11.36 | 665,768 | +0.11(+0.97%) |
May 16, 2017 | 11.32 | 11.40 | 11.21 | 11.25 | 581,837 | -0.07(-0.64%) |
May 15, 2017 | 11.32 | 11.43 | 11.21 | 11.32 | 766,070 | +0.04(+0.32%) |
May 12, 2017 | 11.11 | 11.36 | 11.11 | 11.29 | 759,093 | +0.15(+1.30%) |
May 11, 2017 | 11.21 | 11.30 | 11.14 | 11.14 | 742,586 | -0.07(-0.65%) |
May 10, 2017 | 11.18 | 11.41 | 11.11 | 11.21 | 747,372 | +0.07(+0.65%) |
May 09, 2017 | 11.14 | 11.18 | 11.07 | 11.14 | 323,458 | +0.07(+0.66%) |
May 08, 2017 | 10.89 | 11.12 | 10.79 | 11.07 | 730,312 | +0.18(+1.67%) |
May 05, 2017 | 10.82 | 11.00 | 10.60 | 10.89 | 697,920 | +0.00(+0.00%) |
May 04, 2017 | 10.89 | 11.50 | 10.74 | 10.89 | 1,012,396 | -0.29(-2.60%) |
May 03, 2017 | 11.11 | 11.25 | 11.00 | 11.18 | 890,829 | +0.00(+0.00%) |
May 02, 2017 | 11.07 | 11.18 | 10.96 | 11.18 | 574,507 | +0.11(+0.98%) |
May 01, 2017 | 11.18 | 11.32 | 11.07 | 11.07 | 502,241 | -0.11(-0.97%) |
Apr 28, 2017 | 11.47 | 11.54 | 11.11 | 11.18 | 622,302 | -0.22(-1.91%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.36 | 11.40 | 460,741 | -0.04(-0.32%) |
Apr 26, 2017 | 11.65 | 11.67 | 11.43 | 11.43 | 1,061,695 | -0.25(-2.17%) |
Apr 25, 2017 | 11.58 | 11.72 | 11.54 | 11.69 | 846,739 | +0.18(+1.58%) |
Apr 24, 2017 | 11.72 | 11.72 | 11.32 | 11.50 | 1,466,580 | -0.15(-1.25%) |
Apr 21, 2017 | 12.01 | 12.01 | 11.40 | 11.65 | 1,640,862 | -0.29(-2.43%) |
Apr 20, 2017 | 11.65 | 12.15 | 11.54 | 11.94 | 4,128,641 | +1.09(+10.03%) |
Apr 19, 2017 | 11.07 | 11.25 | 10.82 | 10.85 | 1,033,029 | -0.22(-1.97%) |
Apr 18, 2017 | 11.18 | 11.25 | 10.85 | 11.07 | 1,105,044 | -0.15(-1.29%) |
Apr 17, 2017 | 11.32 | 11.32 | 11.11 | 11.21 | 660,590 | -0.11(-0.96%) |
Apr 13, 2017 | 11.18 | 11.47 | 11.08 | 11.32 | 791,263 | +0.18(+1.63%) |
Apr 12, 2017 | 10.92 | 11.29 | 10.89 | 11.14 | 1,240,578 | +0.15(+1.32%) |
Apr 11, 2017 | 11.29 | 11.47 | 10.96 | 11.00 | 930,723 | -0.29(-2.57%) |
Apr 10, 2017 | 11.36 | 11.58 | 11.29 | 11.29 | 703,143 | -0.04(-0.32%) |
Apr 07, 2017 | 11.32 | 11.54 | 11.29 | 11.32 | 733,819 | -0.07(-0.64%) |
Apr 06, 2017 | 11.54 | 11.67 | 11.40 | 11.40 | 489,952 | -0.18(-1.57%) |
Apr 05, 2017 | 11.94 | 11.94 | 11.54 | 11.58 | 776,859 | -0.29(-2.45%) |
Apr 04, 2017 | 12.23 | 12.23 | 11.83 | 11.87 | 460,578 | -0.40(-3.25%) |