Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.77 | 14.92 | 14.58 | 14.81 | 133,376 | +0.07(+0.45%) |
Apr 27, 2018 | 15.31 | 15.35 | 14.68 | 14.75 | 114,093 | -0.46(-3.00%) |
Apr 26, 2018 | 15.30 | 15.46 | 15.17 | 15.20 | 122,465 | -0.09(-0.58%) |
Apr 25, 2018 | 15.38 | 15.44 | 15.20 | 15.29 | 126,145 | -0.13(-0.86%) |
Apr 24, 2018 | 15.38 | 15.51 | 15.30 | 15.42 | 176,460 | +0.06(+0.38%) |
Apr 23, 2018 | 15.34 | 15.49 | 15.27 | 15.37 | 186,725 | +0.09(+0.58%) |
Apr 20, 2018 | 15.19 | 15.35 | 15.05 | 15.28 | 168,244 | +0.32(+2.12%) |
Apr 19, 2018 | 15.00 | 15.25 | 14.89 | 14.96 | 128,586 | -0.04(-0.29%) |
Apr 18, 2018 | 14.87 | 15.04 | 14.79 | 15.00 | 181,969 | +0.23(+1.54%) |
Apr 17, 2018 | 14.73 | 14.98 | 14.63 | 14.78 | 155,738 | +0.08(+0.55%) |
Apr 16, 2018 | 14.68 | 14.74 | 14.48 | 14.70 | 94,193 | +0.05(+0.35%) |
Apr 13, 2018 | 14.64 | 14.65 | 14.54 | 14.64 | 154,209 | +0.05(+0.35%) |
Apr 12, 2018 | 14.47 | 14.64 | 14.47 | 14.59 | 87,717 | +0.14(+0.97%) |
Apr 11, 2018 | 14.00 | 14.56 | 14.00 | 14.45 | 209,606 | +0.43(+3.04%) |
Apr 10, 2018 | 13.77 | 14.07 | 13.66 | 14.03 | 243,098 | +0.45(+3.31%) |
Apr 09, 2018 | 13.61 | 13.76 | 13.44 | 13.58 | 150,064 | +0.03(+0.22%) |
Apr 06, 2018 | 13.25 | 13.67 | 13.25 | 13.55 | 198,931 | +0.17(+1.27%) |
Apr 05, 2018 | 12.88 | 13.45 | 12.88 | 13.38 | 236,730 | +0.53(+4.12%) |
Apr 04, 2018 | 12.47 | 12.88 | 12.39 | 12.85 | 166,379 | +0.25(+1.99%) |
Apr 03, 2018 | 12.60 | 12.77 | 12.44 | 12.60 | 178,941 | +0.02(+0.18%) |
Apr 02, 2018 | 12.97 | 13.24 | 12.43 | 12.58 | 113,549 | -0.38(-2.90%) |
Mar 29, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 13.13 | 13.16 | 12.70 | 12.78 | 158,451 | -0.34(-2.58%) |
Mar 27, 2018 | 13.47 | 13.69 | 13.08 | 13.12 | 174,248 | -0.27(-2.03%) |
Mar 26, 2018 | 13.49 | 13.71 | 13.36 | 13.39 | 220,860 | +0.10(+0.72%) |
Mar 23, 2018 | 13.27 | 13.69 | 13.25 | 13.30 | 256,955 | +0.11(+0.84%) |
Mar 22, 2018 | 13.58 | 13.90 | 13.13 | 13.19 | 350,462 | -0.53(-3.86%) |
Mar 21, 2018 | 13.33 | 13.89 | 13.27 | 13.72 | 127,957 | +0.29(+2.19%) |
Mar 20, 2018 | 13.79 | 14.06 | 13.39 | 13.42 | 205,915 | -0.40(-2.87%) |
Mar 19, 2018 | 13.92 | 13.92 | 13.49 | 13.82 | 203,355 | -0.21(-1.47%) |
Mar 16, 2018 | 13.38 | 14.08 | 13.03 | 14.03 | 448,024 | +0.71(+5.30%) |
Mar 15, 2018 | 13.78 | 14.04 | 13.04 | 13.32 | 1,137,333 | -0.44(-3.21%) |
Mar 14, 2018 | 14.06 | 14.18 | 13.69 | 13.76 | 129,147 | -0.21(-1.53%) |
Mar 13, 2018 | 14.22 | 14.31 | 13.93 | 13.97 | 115,430 | -0.16(-1.15%) |
Mar 12, 2018 | 13.69 | 14.17 | 13.39 | 14.14 | 553,778 | +0.49(+3.56%) |
Mar 09, 2018 | 12.99 | 13.74 | 12.79 | 13.65 | 358,863 | +0.72(+5.58%) |
Mar 08, 2018 | 12.40 | 12.97 | 12.36 | 12.93 | 200,456 | +0.53(+4.27%) |
Mar 07, 2018 | 12.34 | 12.40 | 257,095 | -0.44(-3.44%) | ||
Mar 06, 2018 | 12.77 | 12.88 | 12.44 | 12.84 | 214,861 | +0.06(+0.46%) |
Mar 05, 2018 | 12.20 | 12.85 | 12.20 | 12.78 | 300,962 | +0.51(+4.14%) |
Mar 02, 2018 | 11.87 | 12.28 | 11.87 | 12.27 | 136,284 | +0.31(+2.58%) |
Mar 01, 2018 | 11.93 | 12.11 | 11.88 | 11.97 | 203,393 | -0.01(-0.06%) |
Feb 28, 2018 | 12.26 | 12.29 | 11.96 | 11.97 | 274,415 | -0.26(-2.11%) |
Feb 27, 2018 | 12.23 | 12.35 | 12.19 | 12.23 | 111,065 | +0.03(+0.24%) |
Feb 26, 2018 | 12.11 | 12.27 | 12.00 | 12.20 | 121,396 | +0.11(+0.91%) |
Feb 23, 2018 | 12.33 | 12.36 | 11.97 | 12.09 | 136,096 | -0.18(-1.44%) |
Feb 22, 2018 | 12.38 | 12.58 | 12.24 | 12.27 | 148,109 | -0.15(-1.24%) |
Feb 21, 2018 | 12.33 | 12.68 | 12.33 | 12.42 | 182,336 | +0.15(+1.20%) |
Feb 20, 2018 | 12.33 | 12.58 | 12.27 | 12.27 | 257,196 | -0.07(-0.60%) |
Feb 16, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.06(-0.47%) | |
Feb 15, 2018 | 11.97 | 12.56 | 11.97 | 12.41 | 323,077 | +0.44(+3.69%) |
Feb 14, 2018 | 11.70 | 12.02 | 11.68 | 11.97 | 139,858 | +0.15(+1.24%) |
Feb 13, 2018 | 11.71 | 11.88 | 11.67 | 11.82 | 208,939 | +0.04(+0.38%) |
Feb 12, 2018 | 11.62 | 11.85 | 11.58 | 11.77 | 226,575 | +0.22(+1.91%) |
Feb 09, 2018 | 11.70 | 11.70 | 11.21 | 11.55 | 285,048 | +0.02(+0.19%) |
Feb 08, 2018 | 11.93 | 11.97 | 11.48 | 11.53 | 301,035 | -0.40(-3.39%) |
Feb 07, 2018 | 11.90 | 12.08 | 11.90 | 11.94 | 195,444 | -0.03(-0.25%) |
Feb 06, 2018 | 11.62 | 12.16 | 11.54 | 11.97 | 339,867 | -0.04(-0.37%) |
Feb 05, 2018 | 12.13 | 12.45 | 11.99 | 12.01 | 321,630 | -0.23(-1.86%) |
Feb 02, 2018 | 12.19 | 12.44 | 12.14 | 12.24 | 265,386 | -0.01(-0.12%) |
Feb 01, 2018 | 12.24 | 12.52 | 12.13 | 12.25 | 353,718 | -0.03(-0.24%) |
Jan 31, 2018 | 12.51 | 12.55 | 12.07 | 12.28 | 436,704 | -0.22(-1.77%) |
Jan 30, 2018 | 12.60 | 12.71 | 12.34 | 12.50 | 286,704 | -0.15(-1.22%) |
Jan 29, 2018 | 12.89 | 12.93 | 12.52 | 12.66 | 449,847 | -0.26(-1.99%) |
Jan 26, 2018 | 13.16 | 13.16 | 12.83 | 12.91 | 214,295 | -0.20(-1.52%) |
Jan 25, 2018 | 13.33 | 13.33 | 13.03 | 13.11 | 262,487 | -0.18(-1.38%) |
Jan 24, 2018 | 13.47 | 13.59 | 13.30 | 13.30 | 207,763 | -0.09(-0.66%) |
Jan 23, 2018 | 13.47 | 13.64 | 13.28 | 13.39 | 177,453 | -0.04(-0.33%) |
Jan 22, 2018 | 13.60 | 13.65 | 13.25 | 13.43 | 173,052 | -0.16(-1.19%) |
Jan 19, 2018 | 13.47 | 13.68 | 13.40 | 13.59 | 245,763 | +0.04(+0.27%) |
Jan 18, 2018 | 13.94 | 13.94 | 13.48 | 13.55 | 278,074 | -0.11(-0.81%) |
Jan 17, 2018 | 13.89 | 13.98 | 13.34 | 13.67 | 317,941 | -0.26(-1.90%) |
Jan 16, 2018 | 14.09 | 14.66 | 13.83 | 13.93 | 386,353 | +0.17(+1.23%) |
Jan 12, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 13.58 | 13.92 | 13.53 | 13.78 | 94,104 | +0.24(+1.79%) |
Jan 10, 2018 | 13.46 | 13.61 | 13.43 | 13.53 | 119,220 | +0.14(+1.04%) |
Jan 09, 2018 | 13.33 | 13.43 | 13.14 | 13.39 | 290,085 | +0.10(+0.78%) |
Jan 08, 2018 | 13.80 | 13.80 | 13.25 | 13.29 | 303,696 | -0.57(-4.14%) |
Jan 05, 2018 | 14.15 | 14.17 | 13.81 | 13.86 | 194,484 | -0.26(-1.87%) |
Jan 04, 2018 | 14.07 | 14.19 | 13.95 | 14.13 | 203,254 | +0.15(+1.05%) |
Jan 03, 2018 | 14.13 | 14.14 | 13.78 | 13.98 | 138,236 | -0.09(-0.63%) |
Jan 02, 2018 | 13.57 | 14.07 | 13.57 | 14.07 | 316,320 | +0.49(+3.57%) |
Dec 29, 2017 | 13.58 | 13.58 | 13.58 | 0 | -0.15(-1.07%) | |
Dec 28, 2017 | 13.69 | 13.80 | 13.62 | 13.73 | 104,987 | +0.04(+0.27%) |
Dec 27, 2017 | 13.87 | 13.94 | 13.63 | 13.69 | 109,584 | -0.19(-1.38%) |
Dec 26, 2017 | 14.35 | 14.35 | 13.78 | 13.89 | 143,158 | -0.49(-3.38%) |
Dec 22, 2017 | 13.84 | 15.09 | 13.84 | 14.37 | 609,920 | +0.52(+3.72%) |
Dec 21, 2017 | 12.85 | 14.05 | 12.85 | 13.86 | 435,455 | +1.07(+8.34%) |
Dec 20, 2017 | 12.83 | 12.97 | 12.72 | 12.79 | 216,727 | +0.05(+0.40%) |
Dec 19, 2017 | 13.16 | 13.40 | 12.71 | 12.74 | 211,144 | -0.37(-2.81%) |
Dec 18, 2017 | 13.11 | 13.61 | 13.09 | 13.11 | 271,278 | -0.03(-0.22%) |
Dec 15, 2017 | 12.62 | 13.33 | 12.62 | 13.14 | 515,687 | +0.59(+4.69%) |
Dec 14, 2017 | 12.52 | 12.69 | 12.48 | 12.55 | 172,751 | -0.04(-0.35%) |
Dec 13, 2017 | 12.53 | 12.73 | 12.52 | 12.59 | 179,856 | +0.03(+0.23%) |
Dec 12, 2017 | 12.41 | 12.75 | 12.36 | 12.56 | 232,065 | +0.22(+1.79%) |
Dec 11, 2017 | 12.27 | 12.53 | 12.24 | 12.34 | 287,739 | +0.04(+0.30%) |
Dec 08, 2017 | 12.33 | 12.49 | 12.19 | 12.30 | 235,617 | +0.00(+0.00%) |
Dec 07, 2017 | 12.24 | 12.50 | 12.19 | 354,850 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.48 | 12.59 | 12.18 | 12.27 | 279,982 | -0.18(-1.42%) |
Dec 05, 2017 | 12.63 | 12.70 | 12.43 | 12.45 | 328,513 | -0.15(-1.23%) |
Dec 04, 2017 | 12.42 | 12.42 | 12.42 | 12.61 | 279,425 | +0.28(+2.27%) |
Dec 01, 2017 | 12.52 | 12.66 | 12.05 | 12.33 | 292,711 | -0.18(-1.41%) |
Nov 30, 2017 | 12.46 | 12.63 | 12.08 | 12.50 | 514,153 | +0.07(+0.59%) |
Nov 29, 2017 | 12.66 | 12.84 | 12.28 | 12.43 | 313,059 | -0.24(-1.92%) |
Nov 28, 2017 | 12.50 | 12.70 | 12.47 | 12.67 | 288,776 | +0.15(+1.18%) |
Nov 27, 2017 | 12.86 | 12.86 | 12.48 | 12.52 | 419,501 | -0.28(-2.18%) |
Nov 24, 2017 | 12.76 | 12.86 | 12.68 | 12.80 | 99,392 | +0.11(+0.87%) |
Nov 22, 2017 | 12.66 | 12.99 | 12.63 | 12.69 | 143,344 | +0.04(+0.29%) |
Nov 21, 2017 | 12.78 | 12.89 | 12.58 | 12.66 | 229,628 | -0.03(-0.23%) |
Nov 20, 2017 | 12.67 | 12.73 | 12.50 | 12.69 | 247,693 | +0.05(+0.41%) |
Nov 17, 2017 | 12.58 | 12.77 | 12.49 | 12.63 | 171,587 | +0.01(+0.06%) |
Nov 16, 2017 | 12.51 | 12.80 | 12.48 | 12.63 | 375,236 | +0.11(+0.88%) |
Nov 15, 2017 | 12.75 | 12.75 | 12.37 | 12.52 | 771,406 | -0.36(-2.80%) |
Nov 14, 2017 | 13.41 | 13.44 | 12.83 | 12.88 | 400,729 | -0.64(-4.74%) |
Nov 13, 2017 | 13.87 | 13.99 | 13.52 | 13.52 | 314,588 | -0.45(-3.21%) |
Nov 10, 2017 | 14.07 | 14.15 | 13.72 | 13.97 | 400,461 | -0.24(-1.66%) |
Nov 09, 2017 | 13.98 | 14.80 | 13.78 | 14.20 | 435,436 | -1.16(-7.57%) |
Nov 08, 2017 | 14.77 | 15.40 | 14.67 | 15.37 | 216,256 | +0.51(+3.42%) |
Nov 07, 2017 | 15.05 | 15.12 | 14.52 | 14.86 | 213,779 | -0.20(-1.32%) |
Nov 06, 2017 | 15.23 | 15.25 | 14.97 | 15.06 | 189,663 | -0.19(-1.25%) |
Nov 03, 2017 | 15.02 | 15.45 | 14.89 | 15.25 | 265,046 | +0.30(+2.02%) |
Nov 02, 2017 | 14.86 | 15.04 | 14.79 | 14.95 | 250,767 | +0.05(+0.35%) |
Nov 01, 2017 | 14.97 | 15.16 | 14.71 | 14.89 | 225,731 | +0.07(+0.50%) |
Oct 31, 2017 | 14.81 | 14.92 | 14.67 | 14.82 | 202,272 | +0.10(+0.65%) |
Oct 30, 2017 | 14.72 | 14.87 | 14.52 | 14.72 | 254,017 | -0.06(-0.40%) |
Oct 27, 2017 | 14.53 | 14.86 | 14.51 | 14.78 | 188,597 | +0.18(+1.26%) |
Oct 26, 2017 | 14.64 | 14.84 | 14.58 | 14.60 | 151,541 | +0.00(+0.00%) |
Oct 25, 2017 | 14.53 | 14.69 | 14.29 | 14.60 | 170,326 | +0.06(+0.41%) |
Oct 24, 2017 | 14.60 | 14.79 | 14.52 | 14.54 | 117,031 | -0.07(-0.45%) |
Oct 23, 2017 | 14.85 | 14.89 | 14.59 | 14.61 | 107,533 | -0.23(-1.54%) |
Oct 20, 2017 | 15.00 | 15.11 | 14.75 | 14.84 | 181,711 | -0.04(-0.25%) |
Oct 19, 2017 | 14.77 | 15.00 | 14.60 | 14.87 | 176,158 | -0.04(-0.25%) |
Oct 18, 2017 | 15.16 | 15.16 | 14.58 | 14.91 | 1,015,286 | -0.25(-1.65%) |
Oct 17, 2017 | 15.11 | 15.40 | 15.01 | 15.16 | 161,652 | +0.09(+0.59%) |
Oct 16, 2017 | 15.11 | 15.47 | 15.00 | 15.07 | 160,304 | +0.07(+0.49%) |
Oct 13, 2017 | 15.06 | 15.16 | 14.92 | 15.00 | 276,953 | +0.03(+0.20%) |
Oct 12, 2017 | 15.02 | 15.14 | 14.83 | 14.97 | 135,412 | -0.05(-0.34%) |
Oct 11, 2017 | 14.98 | 15.18 | 14.89 | 15.02 | 85,156 | +0.11(+0.74%) |
Oct 10, 2017 | 15.11 | 15.20 | 14.81 | 14.91 | 103,321 | -0.07(-0.49%) |
Oct 09, 2017 | 14.95 | 15.22 | 14.87 | 14.98 | 213,662 | +0.13(+0.84%) |
Oct 06, 2017 | 14.84 | 15.02 | 14.81 | 14.86 | 73,223 | -0.08(-0.54%) |
Oct 05, 2017 | 14.67 | 14.95 | 14.63 | 14.94 | 147,441 | +0.29(+2.01%) |
Oct 04, 2017 | 14.89 | 15.20 | 14.51 | 14.64 | 251,490 | -0.19(-1.29%) |
Oct 03, 2017 | 14.64 | 14.95 | 14.59 | 14.84 | 147,401 | +0.18(+1.26%) |
Oct 02, 2017 | 14.58 | 14.82 | 14.40 | 14.65 | 150,610 | +0.15(+1.07%) |
Sep 29, 2017 | 14.58 | 14.67 | 14.36 | 14.50 | 451,537 | +0.01(+0.10%) |
Sep 28, 2017 | 14.78 | 14.78 | 14.41 | 14.48 | 134,265 | -0.31(-2.09%) |
Sep 27, 2017 | 14.61 | 14.89 | 14.42 | 14.79 | 159,123 | +0.18(+1.26%) |
Sep 26, 2017 | 14.88 | 15.00 | 14.57 | 14.61 | 186,000 | -0.29(-1.98%) |
Sep 25, 2017 | 14.68 | 15.30 | 14.68 | 14.90 | 290,757 | +0.24(+1.66%) |
Sep 22, 2017 | 14.14 | 14.71 | 14.14 | 14.66 | 212,159 | +0.48(+3.37%) |
Sep 21, 2017 | 14.39 | 14.64 | 14.17 | 14.18 | 192,123 | -0.27(-1.88%) |
Sep 20, 2017 | 13.83 | 14.95 | 13.83 | 14.45 | 370,118 | +0.60(+4.30%) |
Sep 19, 2017 | 13.66 | 14.09 | 13.63 | 13.86 | 342,564 | +0.17(+1.24%) |
Sep 18, 2017 | 13.46 | 13.72 | 13.39 | 13.69 | 226,048 | +0.23(+1.69%) |
Sep 15, 2017 | 13.51 | 13.55 | 13.37 | 13.46 | 418,183 | -0.01(-0.05%) |
Sep 14, 2017 | 13.39 | 13.55 | 13.36 | 13.47 | 215,692 | +0.07(+0.55%) |
Sep 13, 2017 | 13.55 | 13.55 | 13.34 | 13.39 | 204,854 | -0.15(-1.09%) |
Sep 12, 2017 | 13.39 | 13.68 | 13.31 | 13.54 | 184,456 | +0.22(+1.66%) |
Sep 11, 2017 | 13.32 | 13.48 | 13.23 | 13.32 | 203,120 | +0.08(+0.61%) |
Sep 08, 2017 | 13.32 | 13.39 | 13.12 | 13.24 | 312,442 | -0.10(-0.77%) |
Sep 07, 2017 | 13.44 | 13.64 | 13.22 | 13.34 | 204,923 | -0.07(-0.55%) |
Sep 06, 2017 | 13.56 | 13.79 | 13.37 | 13.41 | 257,597 | -0.14(-1.03%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.30 | 13.55 | 462,158 | +0.00(+0.00%) |
Sep 01, 2017 | 13.53 | 13.63 | 13.44 | 13.55 | 102,645 | -0.01(-0.11%) |
Aug 31, 2017 | 13.57 | 13.65 | 13.40 | 13.57 | 193,191 | +0.09(+0.65%) |
Aug 30, 2017 | 13.84 | 13.90 | 13.44 | 13.48 | 217,981 | -0.40(-2.92%) |
Aug 29, 2017 | 13.46 | 13.93 | 13.33 | 13.89 | 258,167 | +0.46(+3.40%) |
Aug 28, 2017 | 13.86 | 13.97 | 13.35 | 13.43 | 354,122 | -0.41(-2.98%) |
Aug 25, 2017 | 13.84 | 14.05 | 13.61 | 13.84 | 148,292 | +0.03(+0.21%) |
Aug 24, 2017 | 13.55 | 14.11 | 13.47 | 13.81 | 532,428 | +0.27(+2.01%) |
Aug 23, 2017 | 13.36 | 13.64 | 13.29 | 13.54 | 224,290 | +0.12(+0.88%) |
Aug 22, 2017 | 13.47 | 13.55 | 13.33 | 13.42 | 115,213 | +0.04(+0.33%) |
Aug 21, 2017 | 13.82 | 13.82 | 13.23 | 13.38 | 143,935 | -0.42(-3.04%) |
Aug 18, 2017 | 13.53 | 13.89 | 13.49 | 13.80 | 192,399 | +0.15(+1.08%) |
Aug 17, 2017 | 14.26 | 14.28 | 13.64 | 13.65 | 249,041 | -0.71(-4.92%) |
Aug 16, 2017 | 14.25 | 14.57 | 14.21 | 14.36 | 185,697 | +0.10(+0.67%) |
Aug 15, 2017 | 15.16 | 15.16 | 14.26 | 14.26 | 219,231 | -0.95(-6.24%) |
Aug 14, 2017 | 15.48 | 15.65 | 15.16 | 15.21 | 150,154 | -0.24(-1.52%) |
Aug 11, 2017 | 15.59 | 15.95 | 15.16 | 15.45 | 436,628 | -0.26(-1.64%) |
Aug 10, 2017 | 15.79 | 15.97 | 15.58 | 15.70 | 212,632 | -0.11(-0.70%) |
Aug 09, 2017 | 15.45 | 16.75 | 15.05 | 15.81 | 385,582 | -0.39(-2.41%) |
Aug 08, 2017 | 16.37 | 16.51 | 16.16 | 16.20 | 370,815 | -0.14(-0.86%) |
Aug 07, 2017 | 16.47 | 16.62 | 16.29 | 16.34 | 174,722 | -0.18(-1.07%) |
Aug 04, 2017 | 16.50 | 16.62 | 16.44 | 16.52 | 162,667 | +0.02(+0.13%) |
Aug 03, 2017 | 16.60 | 16.78 | 16.41 | 16.50 | 254,970 | -0.04(-0.27%) |
Aug 02, 2017 | 16.81 | 16.84 | 16.41 | 16.54 | 197,329 | -0.25(-1.49%) |
Aug 01, 2017 | 16.87 | 16.89 | 16.73 | 16.79 | 153,505 | +0.01(+0.04%) |
Jul 31, 2017 | 16.55 | 16.95 | 16.51 | 16.79 | 201,269 | +0.24(+1.42%) |
Jul 28, 2017 | 16.83 | 17.18 | 16.55 | 16.55 | 215,372 | -0.35(-2.05%) |
Jul 27, 2017 | 16.84 | 17.02 | 16.76 | 16.90 | 219,086 | +0.04(+0.26%) |
Jul 26, 2017 | 16.97 | 17.03 | 16.84 | 16.85 | 191,676 | -0.09(-0.52%) |
Jul 25, 2017 | 16.78 | 16.96 | 16.70 | 16.94 | 437,874 | +0.29(+1.72%) |
Jul 24, 2017 | 16.76 | 16.90 | 16.51 | 16.65 | 263,497 | -0.07(-0.44%) |
Jul 21, 2017 | 16.89 | 17.24 | 16.69 | 16.73 | 521,049 | +0.06(+0.35%) |
Jul 20, 2017 | 16.48 | 16.87 | 16.48 | 16.67 | 156,043 | +0.10(+0.62%) |
Jul 19, 2017 | 16.40 | 16.77 | 16.40 | 16.56 | 456,450 | +0.23(+1.40%) |
Jul 18, 2017 | 16.28 | 16.51 | 16.14 | 16.34 | 320,980 | +0.01(+0.04%) |
Jul 17, 2017 | 16.20 | 16.55 | 16.11 | 16.33 | 283,179 | +0.07(+0.41%) |
Jul 14, 2017 | 16.48 | 16.48 | 16.25 | 16.26 | 91,434 | -0.17(-1.03%) |
Jul 13, 2017 | 16.41 | 16.59 | 16.37 | 16.43 | 166,382 | -0.01(-0.09%) |
Jul 12, 2017 | 16.31 | 16.61 | 16.30 | 16.45 | 220,476 | +0.27(+1.68%) |
Jul 11, 2017 | 15.84 | 16.20 | 15.73 | 16.17 | 216,551 | +0.35(+2.18%) |
Jul 10, 2017 | 15.98 | 16.01 | 15.77 | 15.83 | 205,776 | -0.07(-0.42%) |
Jul 07, 2017 | 16.09 | 16.09 | 15.73 | 15.89 | 216,971 | -0.13(-0.83%) |
Jul 06, 2017 | 16.25 | 16.25 | 16.01 | 16.03 | 146,271 | -0.24(-1.45%) |
Jul 05, 2017 | 16.08 | 16.27 | 16.03 | 16.26 | 263,846 | +0.15(+0.96%) |
Jul 03, 2017 | 15.96 | 16.17 | 15.96 | 16.11 | 153,932 | +0.16(+1.02%) |
Jun 30, 2017 | 16.01 | 16.15 | 15.87 | 15.95 | 221,240 | +0.04(+0.23%) |
Jun 29, 2017 | 15.71 | 15.92 | 15.45 | 15.91 | 193,517 | +0.25(+1.60%) |
Jun 28, 2017 | 15.72 | 15.81 | 15.59 | 15.66 | 158,260 | +0.03(+0.19%) |
Jun 27, 2017 | 15.65 | 15.82 | 15.50 | 15.63 | 197,485 | +0.06(+0.38%) |
Jun 26, 2017 | 15.36 | 15.83 | 15.21 | 15.57 | 287,238 | +0.20(+1.29%) |
Jun 23, 2017 | 15.09 | 15.42 | 14.99 | 15.37 | 2,117,482 | +0.32(+2.15%) |
Jun 22, 2017 | 15.05 | 15.20 | 14.95 | 15.05 | 110,807 | +0.02(+0.15%) |
Jun 21, 2017 | 15.14 | 15.36 | 14.86 | 15.03 | 197,460 | -0.12(-0.78%) |
Jun 20, 2017 | 14.95 | 15.38 | 14.95 | 15.14 | 219,920 | +0.10(+0.64%) |
Jun 19, 2017 | 14.67 | 15.12 | 14.56 | 15.05 | 303,072 | +0.41(+2.81%) |
Jun 16, 2017 | 14.30 | 14.77 | 14.30 | 14.64 | 497,014 | +0.21(+1.48%) |
Jun 15, 2017 | 14.71 | 14.90 | 14.17 | 14.42 | 598,857 | -0.39(-2.63%) |
Jun 14, 2017 | 15.05 | 15.23 | 14.75 | 14.81 | 492,933 | -0.32(-2.09%) |
Jun 13, 2017 | 15.03 | 15.37 | 14.72 | 15.13 | 293,218 | +0.45(+3.06%) |
Jun 12, 2017 | 14.63 | 14.90 | 14.62 | 14.68 | 180,162 | +0.09(+0.61%) |
Jun 09, 2017 | 14.71 | 14.75 | 14.52 | 14.59 | 198,914 | -0.15(-1.00%) |
Jun 08, 2017 | 14.63 | 14.83 | 14.52 | 14.74 | 113,874 | +0.02(+0.15%) |
Jun 07, 2017 | 14.66 | 14.78 | 14.49 | 14.72 | 126,374 | +0.10(+0.65%) |
Jun 06, 2017 | 14.56 | 14.71 | 14.24 | 14.62 | 143,340 | +0.01(+0.05%) |
Jun 05, 2017 | 14.55 | 14.67 | 14.49 | 14.61 | 72,243 | +0.01(+0.05%) |
Jun 02, 2017 | 14.58 | 14.67 | 14.49 | 14.61 | 129,202 | +0.04(+0.25%) |
Jun 01, 2017 | 14.50 | 14.73 | 14.40 | 14.57 | 119,188 | +0.01(+0.10%) |
May 31, 2017 | 14.72 | 14.72 | 14.49 | 14.56 | 242,102 | -0.14(-0.95%) |
May 30, 2017 | 15.04 | 15.04 | 14.69 | 14.70 | 162,384 | -0.43(-2.87%) |
May 26, 2017 | 14.78 | 15.19 | 14.78 | 15.13 | 126,837 | +0.28(+1.88%) |
May 25, 2017 | 14.78 | 14.92 | 14.78 | 14.85 | 100,724 | +0.06(+0.40%) |
May 24, 2017 | 14.95 | 15.14 | 14.72 | 14.79 | 61,343 | -0.16(-1.08%) |
May 23, 2017 | 15.14 | 15.14 | 14.94 | 14.95 | 72,008 | -0.25(-1.65%) |
May 22, 2017 | 15.34 | 15.37 | 15.07 | 15.20 | 129,013 | -0.19(-1.24%) |
May 19, 2017 | 15.11 | 15.45 | 15.11 | 15.39 | 120,000 | +0.21(+1.36%) |
May 18, 2017 | 15.00 | 15.34 | 15.00 | 15.19 | 160,181 | +0.18(+1.23%) |
May 17, 2017 | 14.67 | 15.09 | 14.33 | 15.00 | 146,956 | +0.30(+2.05%) |
May 16, 2017 | 14.72 | 15.07 | 14.67 | 14.70 | 151,339 | +0.01(+0.10%) |
May 15, 2017 | 15.12 | 15.21 | 14.69 | 14.69 | 87,986 | -0.35(-2.30%) |
May 12, 2017 | 15.47 | 15.64 | 15.01 | 15.03 | 54,977 | -0.42(-2.71%) |
May 11, 2017 | 15.42 | 15.54 | 15.19 | 15.45 | 81,252 | -0.08(-0.52%) |
May 10, 2017 | 15.09 | 16.08 | 15.09 | 15.53 | 347,034 | +0.91(+6.24%) |
May 09, 2017 | 14.58 | 14.74 | 14.47 | 14.62 | 150,871 | +0.06(+0.40%) |
May 08, 2017 | 14.62 | 14.75 | 14.52 | 14.56 | 74,276 | -0.12(-0.80%) |
May 05, 2017 | 14.61 | 14.73 | 14.54 | 14.68 | 94,319 | +0.10(+0.66%) |
May 04, 2017 | 14.45 | 14.75 | 14.45 | 14.58 | 202,166 | +0.14(+0.97%) |
May 03, 2017 | 14.46 | 14.62 | 14.38 | 14.45 | 71,784 | -0.09(-0.61%) |
May 02, 2017 | 14.33 | 14.72 | 14.33 | 14.53 | 136,670 | +0.20(+1.39%) |