Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.69 | 17.76 | 17.35 | 17.42 | 492,528 | -0.18(-1.02%) |
Apr 27, 2018 | 17.75 | 18.06 | 17.31 | 17.60 | 514,114 | -0.24(-1.35%) |
Apr 26, 2018 | 18.24 | 18.39 | 17.65 | 17.84 | 416,009 | -0.32(-1.76%) |
Apr 25, 2018 | 18.45 | 18.81 | 18.02 | 18.16 | 308,498 | -0.41(-2.21%) |
Apr 24, 2018 | 19.47 | 19.47 | 18.39 | 18.57 | 279,192 | -0.75(-3.88%) |
Apr 23, 2018 | 19.19 | 19.36 | 18.86 | 19.32 | 318,159 | +0.22(+1.15%) |
Apr 20, 2018 | 19.39 | 19.51 | 18.73 | 19.10 | 261,487 | -0.36(-1.85%) |
Apr 19, 2018 | 19.72 | 19.94 | 19.20 | 19.46 | 297,183 | -0.44(-2.21%) |
Apr 18, 2018 | 20.55 | 20.55 | 19.89 | 19.90 | 335,829 | -0.48(-2.36%) |
Apr 17, 2018 | 20.55 | 20.65 | 19.92 | 20.38 | 898,720 | -0.07(-0.34%) |
Apr 16, 2018 | 20.69 | 20.75 | 19.75 | 20.45 | 777,295 | +0.18(+0.89%) |
Apr 13, 2018 | 20.40 | 20.73 | 19.94 | 20.27 | 441,753 | -0.07(-0.34%) |
Apr 12, 2018 | 21.81 | 21.81 | 20.25 | 20.34 | 556,292 | -1.58(-7.21%) |
Apr 11, 2018 | 21.17 | 22.30 | 21.09 | 21.92 | 393,461 | +0.52(+2.43%) |
Apr 10, 2018 | 19.71 | 21.72 | 19.64 | 21.40 | 501,038 | +1.99(+10.25%) |
Apr 09, 2018 | 19.69 | 20.17 | 19.34 | 19.41 | 294,982 | -0.01(-0.05%) |
Apr 06, 2018 | 19.41 | 19.60 | 19.17 | 19.42 | 540,432 | -0.21(-1.07%) |
Apr 05, 2018 | 20.03 | 20.37 | 19.51 | 19.63 | 307,238 | -0.31(-1.55%) |
Apr 04, 2018 | 18.87 | 20.14 | 18.30 | 19.94 | 689,691 | +0.72(+3.75%) |
Apr 03, 2018 | 19.50 | 19.62 | 18.69 | 19.22 | 479,413 | -0.16(-0.80%) |
Apr 02, 2018 | 19.31 | 19.54 | 17.53 | 19.38 | 2,215,009 | -1.68(-7.96%) |
Mar 29, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.48(+2.33%) | |
Mar 28, 2018 | 20.73 | 20.81 | 20.24 | 20.57 | 248,608 | -0.16(-0.77%) |
Mar 27, 2018 | 22.37 | 22.37 | 20.60 | 20.73 | 282,711 | -1.46(-6.58%) |
Mar 26, 2018 | 22.08 | 22.30 | 21.56 | 22.19 | 408,206 | +0.60(+2.78%) |
Mar 23, 2018 | 22.06 | 22.59 | 21.59 | 21.59 | 374,325 | -0.64(-2.88%) |
Mar 22, 2018 | 23.09 | 23.60 | 22.19 | 22.23 | 452,603 | -1.02(-4.39%) |
Mar 21, 2018 | 23.21 | 23.53 | 22.97 | 23.25 | 233,858 | +0.13(+0.56%) |
Mar 20, 2018 | 23.38 | 23.78 | 22.94 | 23.12 | 251,360 | -0.28(-1.20%) |
Mar 19, 2018 | 23.83 | 24.40 | 23.15 | 23.40 | 395,662 | -0.58(-2.42%) |
Mar 16, 2018 | 24.95 | 25.70 | 23.60 | 23.98 | 762,416 | -0.99(-3.96%) |
Mar 15, 2018 | 25.50 | 25.82 | 24.87 | 24.97 | 418,514 | -0.52(-2.04%) |
Mar 14, 2018 | 24.29 | 25.67 | 24.21 | 25.49 | 895,549 | +1.37(+5.68%) |
Mar 13, 2018 | 23.56 | 25.80 | 23.56 | 24.12 | 1,137,045 | +0.66(+2.81%) |
Mar 12, 2018 | 23.30 | 24.87 | 23.06 | 23.46 | 1,006,105 | +0.07(+0.30%) |
Mar 09, 2018 | 22.39 | 23.44 | 22.16 | 23.39 | 507,471 | +1.25(+5.65%) |
Mar 08, 2018 | 22.53 | 22.88 | 22.03 | 22.14 | 409,474 | -0.39(-1.73%) |
Mar 07, 2018 | 22.26 | 22.73 | 21.63 | 22.53 | 591,365 | +0.15(+0.67%) |
Mar 06, 2018 | 21.76 | 22.98 | 21.60 | 22.38 | 880,184 | +0.64(+2.94%) |
Mar 05, 2018 | 21.90 | 22.51 | 20.70 | 21.74 | 1,004,510 | -0.06(-0.28%) |
Mar 02, 2018 | 17.96 | 22.30 | 17.77 | 21.80 | 1,539,892 | +3.76(+20.84%) |
Mar 01, 2018 | 18.21 | 19.37 | 17.47 | 18.04 | 1,390,273 | -1.33(-6.87%) |
Feb 28, 2018 | 20.28 | 20.44 | 19.33 | 19.37 | 435,049 | -0.92(-4.53%) |
Feb 27, 2018 | 20.50 | 21.14 | 20.27 | 20.29 | 684,029 | -0.07(-0.34%) |
Feb 26, 2018 | 20.00 | 20.76 | 19.56 | 20.36 | 957,422 | +0.90(+4.62%) |
Feb 23, 2018 | 19.34 | 19.58 | 18.65 | 19.46 | 362,942 | +0.30(+1.57%) |
Feb 22, 2018 | 19.14 | 19.16 | 391,962 | -0.30(-1.54%) | ||
Feb 21, 2018 | 19.74 | 20.10 | 19.44 | 19.46 | 304,205 | -0.19(-0.97%) |
Feb 20, 2018 | 19.82 | 20.20 | 19.43 | 19.65 | 518,593 | -0.32(-1.60%) |
Feb 16, 2018 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 19.46 | 20.29 | 19.25 | 20.00 | 683,910 | +0.81(+4.22%) |
Feb 14, 2018 | 17.50 | 19.43 | 17.50 | 19.19 | 599,959 | +1.46(+8.23%) |
Feb 13, 2018 | 16.92 | 18.32 | 16.62 | 17.73 | 852,478 | +0.80(+4.73%) |
Feb 12, 2018 | 16.25 | 17.30 | 15.93 | 16.93 | 703,175 | +0.74(+4.57%) |
Feb 09, 2018 | 16.15 | 16.32 | 15.26 | 16.19 | 360,351 | +0.15(+0.94%) |
Feb 08, 2018 | 16.63 | 16.83 | 16.04 | 16.04 | 394,043 | -0.35(-2.14%) |
Feb 07, 2018 | 16.18 | 16.37 | 16.18 | 16.39 | 241,002 | +0.10(+0.61%) |
Feb 06, 2018 | 15.27 | 16.38 | 15.17 | 16.29 | 402,447 | +0.35(+2.20%) |
Feb 05, 2018 | 16.04 | 16.15 | 15.75 | 15.94 | 385,670 | -0.25(-1.54%) |
Feb 02, 2018 | 16.77 | 16.92 | 16.15 | 16.19 | 311,551 | -0.74(-4.37%) |
Feb 01, 2018 | 16.90 | 17.36 | 16.64 | 16.93 | 235,871 | -0.09(-0.53%) |
Jan 31, 2018 | 17.05 | 17.24 | 16.87 | 17.02 | 235,768 | -0.02(-0.12%) |
Jan 30, 2018 | 17.52 | 17.52 | 17.20 | 17.04 | 250,243 | -0.63(-3.57%) |
Jan 29, 2018 | 17.88 | 18.44 | 17.62 | 17.67 | 242,683 | -0.32(-1.78%) |
Jan 26, 2018 | 18.05 | 18.05 | 17.63 | 17.99 | 163,375 | +0.08(+0.45%) |
Jan 25, 2018 | 18.13 | 18.13 | 17.76 | 17.91 | 216,025 | -0.12(-0.67%) |
Jan 24, 2018 | 18.27 | 18.51 | 17.77 | 18.03 | 288,821 | -0.26(-1.42%) |
Jan 23, 2018 | 18.08 | 18.57 | 18.05 | 18.29 | 199,639 | +0.13(+0.72%) |
Jan 22, 2018 | 18.08 | 18.43 | 17.82 | 18.16 | 326,182 | +0.12(+0.67%) |
Jan 19, 2018 | 17.89 | 18.20 | 17.71 | 18.04 | 190,051 | +0.06(+0.33%) |
Jan 18, 2018 | 17.97 | 18.15 | 17.50 | 17.98 | 182,509 | +0.01(+0.06%) |
Jan 17, 2018 | 18.23 | 18.28 | 17.60 | 17.97 | 382,020 | -0.09(-0.50%) |
Jan 16, 2018 | 18.99 | 19.27 | 18.05 | 18.06 | 346,479 | -0.81(-4.29%) |
Jan 12, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.47(+2.55%) | |
Jan 11, 2018 | 18.39 | 18.40 | 18.15 | 18.40 | 393,845 | +0.03(+0.16%) |
Jan 10, 2018 | 18.37 | 374,351 | +0.25(+1.38%) | |||
Jan 09, 2018 | 17.50 | 18.56 | 17.44 | 18.12 | 818,659 | +0.66(+3.78%) |
Jan 08, 2018 | 17.44 | 17.64 | 17.08 | 17.46 | 797,239 | -0.01(-0.06%) |
Jan 05, 2018 | 17.39 | 17.83 | 16.82 | 17.47 | 989,961 | +0.13(+0.75%) |
Jan 04, 2018 | 15.85 | 17.44 | 15.57 | 17.34 | 1,508,035 | +1.87(+12.09%) |
Jan 03, 2018 | 15.17 | 15.67 | 14.95 | 15.47 | 233,521 | +0.31(+2.04%) |
Jan 02, 2018 | 14.63 | 15.19 | 14.46 | 15.16 | 395,394 | +0.68(+4.70%) |
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.71(-4.67%) | |
Dec 28, 2017 | 15.33 | 15.35 | 15.07 | 15.19 | 265,949 | -0.10(-0.65%) |
Dec 27, 2017 | 15.59 | 15.69 | 15.27 | 15.29 | 161,628 | -0.29(-1.86%) |
Dec 26, 2017 | 15.60 | 15.80 | 15.41 | 15.58 | 162,331 | -0.11(-0.70%) |
Dec 22, 2017 | 15.70 | 15.82 | 15.53 | 15.69 | 225,859 | -0.09(-0.57%) |
Dec 21, 2017 | 15.50 | 15.88 | 15.31 | 15.78 | 430,010 | +0.28(+1.81%) |
Dec 20, 2017 | 15.50 | 15.79 | 15.45 | 15.50 | 351,105 | -0.03(-0.19%) |
Dec 19, 2017 | 15.60 | 15.97 | 15.30 | 15.53 | 345,804 | -0.12(-0.77%) |
Dec 18, 2017 | 15.36 | 15.73 | 14.94 | 15.65 | 580,002 | +0.41(+2.69%) |
Dec 15, 2017 | 15.08 | 15.48 | 14.94 | 15.24 | 1,631,916 | +0.34(+2.28%) |
Dec 14, 2017 | 15.11 | 15.59 | 14.75 | 14.90 | 375,723 | -0.20(-1.32%) |
Dec 13, 2017 | 15.22 | 15.26 | 14.83 | 15.10 | 362,837 | +0.24(+1.62%) |
Dec 12, 2017 | 15.00 | 15.44 | 14.76 | 14.86 | 351,376 | -0.01(-0.07%) |
Dec 11, 2017 | 15.08 | 15.30 | 14.78 | 14.87 | 343,074 | -0.14(-0.93%) |
Dec 08, 2017 | 15.19 | 15.33 | 14.95 | 15.01 | 294,130 | -0.08(-0.53%) |
Dec 07, 2017 | 14.72 | 15.45 | 14.56 | 15.09 | 462,492 | +0.42(+2.86%) |
Dec 06, 2017 | 14.79 | 14.91 | 14.31 | 14.67 | 323,514 | -0.15(-1.01%) |
Dec 05, 2017 | 14.93 | 15.36 | 14.65 | 14.82 | 380,043 | -0.10(-0.67%) |
Dec 04, 2017 | 15.49 | 15.60 | 14.88 | 14.92 | 381,685 | -0.43(-2.77%) |
Dec 01, 2017 | 15.48 | 15.65 | 14.75 | 15.35 | 428,410 | -0.15(-1.00%) |
Nov 30, 2017 | 15.00 | 15.60 | 14.93 | 15.50 | 460,917 | +0.49(+3.26%) |
Nov 29, 2017 | 15.35 | 15.42 | 14.89 | 15.01 | 443,233 | -0.29(-1.90%) |
Nov 28, 2017 | 15.55 | 15.67 | 15.15 | 15.30 | 455,950 | +0.12(+0.79%) |
Nov 27, 2017 | 15.91 | 16.10 | 14.96 | 15.18 | 547,668 | -0.73(-4.59%) |
Nov 24, 2017 | 15.77 | 16.15 | 15.53 | 15.91 | 180,100 | +0.22(+1.40%) |
Nov 22, 2017 | 15.75 | 15.93 | 15.47 | 15.69 | 307,814 | -0.01(-0.06%) |
Nov 21, 2017 | 16.21 | 16.27 | 15.60 | 15.70 | 511,684 | -0.47(-2.91%) |
Nov 20, 2017 | 15.90 | 16.64 | 15.58 | 16.17 | 949,568 | +0.85(+5.55%) |
Nov 17, 2017 | 15.03 | 15.75 | 14.38 | 15.32 | 678,697 | +0.26(+1.73%) |
Nov 16, 2017 | 14.76 | 15.29 | 14.66 | 15.06 | 410,296 | +0.40(+2.73%) |
Nov 15, 2017 | 14.40 | 14.81 | 14.30 | 14.66 | 275,835 | +0.12(+0.83%) |
Nov 14, 2017 | 14.80 | 14.99 | 14.44 | 14.54 | 333,439 | -0.25(-1.69%) |
Nov 13, 2017 | 14.78 | 14.95 | 14.65 | 14.79 | 260,831 | +0.00(+0.00%) |
Nov 10, 2017 | 14.98 | 15.08 | 14.47 | 14.79 | 281,505 | -0.15(-1.00%) |
Nov 09, 2017 | 14.20 | 15.07 | 14.20 | 14.94 | 677,340 | +0.67(+4.70%) |
Nov 08, 2017 | 14.50 | 15.14 | 13.93 | 14.27 | 833,672 | -0.34(-2.33%) |
Nov 07, 2017 | 14.79 | 15.04 | 14.60 | 14.61 | 280,277 | -0.22(-1.48%) |
Nov 06, 2017 | 14.79 | 15.07 | 14.79 | 14.83 | 274,342 | +0.01(+0.07%) |
Nov 03, 2017 | 14.85 | 14.92 | 14.65 | 14.82 | 304,770 | +0.07(+0.47%) |
Nov 02, 2017 | 15.06 | 15.13 | 14.64 | 14.75 | 411,274 | -0.32(-2.12%) |
Nov 01, 2017 | 15.69 | 15.73 | 14.84 | 15.07 | 518,076 | -0.52(-3.34%) |
Oct 31, 2017 | 15.66 | 15.80 | 15.38 | 15.59 | 409,692 | -0.06(-0.38%) |
Oct 30, 2017 | 16.00 | 16.02 | 15.33 | 15.65 | 711,399 | +0.14(+0.90%) |
Oct 27, 2017 | 15.37 | 15.62 | 15.27 | 15.51 | 548,922 | +0.09(+0.58%) |
Oct 26, 2017 | 15.79 | 16.05 | 15.27 | 15.42 | 560,845 | -0.45(-2.84%) |
Oct 25, 2017 | 15.71 | 15.92 | 15.51 | 15.87 | 603,677 | +0.10(+0.63%) |
Oct 24, 2017 | 15.90 | 16.03 | 15.57 | 15.77 | 377,729 | -0.11(-0.69%) |
Oct 23, 2017 | 16.24 | 16.29 | 15.80 | 15.88 | 539,412 | -0.20(-1.24%) |
Oct 20, 2017 | 16.14 | 16.18 | 15.82 | 16.08 | 451,124 | -0.01(-0.06%) |
Oct 19, 2017 | 15.98 | 16.12 | 15.67 | 16.09 | 365,909 | +0.10(+0.63%) |
Oct 18, 2017 | 16.01 | 16.14 | 15.62 | 15.99 | 543,821 | +0.03(+0.19%) |
Oct 17, 2017 | 15.90 | 16.13 | 15.71 | 15.96 | 453,129 | +0.06(+0.38%) |
Oct 16, 2017 | 16.04 | 16.43 | 15.75 | 15.90 | 396,412 | -0.19(-1.18%) |
Oct 13, 2017 | 16.32 | 16.32 | 15.80 | 16.09 | 547,969 | -0.29(-1.77%) |
Oct 12, 2017 | 16.03 | 16.39 | 15.90 | 16.38 | 766,679 | +0.29(+1.80%) |
Oct 11, 2017 | 16.33 | 16.39 | 15.85 | 16.09 | 762,797 | -0.19(-1.17%) |
Oct 10, 2017 | 16.55 | 16.65 | 16.05 | 16.28 | 775,680 | -0.10(-0.61%) |
Oct 09, 2017 | 16.48 | 16.85 | 16.30 | 16.38 | 811,855 | -0.11(-0.67%) |
Oct 06, 2017 | 16.77 | 17.02 | 16.33 | 16.49 | 1,305,755 | -0.30(-1.79%) |
Oct 05, 2017 | 16.67 | 17.19 | 16.43 | 16.79 | 942,385 | +0.13(+0.78%) |
Oct 04, 2017 | 15.98 | 16.95 | 15.90 | 16.66 | 1,457,516 | +0.74(+4.65%) |
Oct 03, 2017 | 15.75 | 16.10 | 15.56 | 15.92 | 1,013,501 | +0.41(+2.64%) |
Oct 02, 2017 | 15.68 | 15.79 | 15.07 | 15.51 | 1,638,660 | -0.27(-1.71%) |
Sep 29, 2017 | 15.50 | 15.86 | 15.31 | 15.78 | 1,439,525 | +0.33(+2.14%) |
Sep 28, 2017 | 15.11 | 15.51 | 14.80 | 15.45 | 8,899,429 | -1.21(-7.26%) |
Sep 27, 2017 | 18.08 | 18.16 | 16.35 | 16.66 | 2,631,476 | -2.57(-13.36%) |
Sep 26, 2017 | 19.88 | 20.00 | 19.07 | 19.23 | 443,978 | -0.57(-2.88%) |
Sep 25, 2017 | 19.33 | 20.00 | 19.33 | 19.80 | 374,398 | +0.51(+2.64%) |
Sep 22, 2017 | 19.21 | 19.47 | 18.95 | 19.29 | 569,858 | +0.04(+0.21%) |
Sep 21, 2017 | 20.04 | 20.08 | 19.21 | 19.25 | 519,291 | -0.70(-3.51%) |
Sep 20, 2017 | 20.21 | 20.45 | 19.71 | 19.95 | 392,566 | -0.24(-1.19%) |
Sep 19, 2017 | 20.21 | 20.65 | 19.86 | 20.19 | 320,155 | -0.01(-0.05%) |
Sep 18, 2017 | 19.80 | 20.58 | 19.74 | 20.20 | 503,754 | +0.46(+2.33%) |
Sep 15, 2017 | 19.91 | 19.91 | 19.14 | 19.74 | 983,112 | +0.24(+1.23%) |
Sep 14, 2017 | 20.25 | 20.39 | 19.16 | 19.50 | 574,883 | -0.96(-4.69%) |
Sep 13, 2017 | 20.56 | 20.91 | 20.28 | 20.46 | 500,722 | -0.10(-0.49%) |
Sep 12, 2017 | 21.01 | 21.13 | 20.33 | 20.56 | 712,516 | -0.34(-1.63%) |
Sep 11, 2017 | 21.66 | 21.70 | 20.36 | 20.90 | 729,306 | -0.49(-2.29%) |
Sep 08, 2017 | 22.44 | 22.50 | 21.09 | 21.39 | 828,691 | -0.71(-3.21%) |
Sep 07, 2017 | 20.00 | 22.66 | 19.83 | 22.10 | 2,510,714 | +3.13(+16.50%) |
Sep 06, 2017 | 19.21 | 19.42 | 18.80 | 18.97 | 442,529 | -0.21(-1.09%) |
Sep 05, 2017 | 18.61 | 19.26 | 18.38 | 19.18 | 545,643 | +0.51(+2.73%) |
Sep 01, 2017 | 18.40 | 18.73 | 17.90 | 18.67 | 374,009 | +0.22(+1.19%) |
Aug 31, 2017 | 18.33 | 18.63 | 17.49 | 18.45 | 813,154 | +0.16(+0.87%) |
Aug 30, 2017 | 17.13 | 18.74 | 16.45 | 18.29 | 1,872,048 | +2.39(+15.03%) |
Aug 29, 2017 | 15.55 | 16.03 | 15.27 | 15.90 | 362,558 | +0.20(+1.27%) |
Aug 28, 2017 | 15.47 | 15.82 | 15.09 | 15.70 | 415,195 | +0.43(+2.82%) |
Aug 25, 2017 | 15.90 | 16.68 | 15.07 | 15.27 | 1,128,915 | -0.63(-3.96%) |
Aug 24, 2017 | 14.89 | 15.91 | 14.58 | 15.90 | 1,855,138 | +1.51(+10.49%) |
Aug 23, 2017 | 15.04 | 15.69 | 13.82 | 14.39 | 7,328,490 | +3.12(+27.68%) |
Aug 22, 2017 | 10.96 | 11.37 | 10.85 | 11.27 | 171,098 | +0.34(+3.11%) |
Aug 21, 2017 | 11.08 | 11.27 | 10.82 | 10.93 | 216,083 | -0.18(-1.62%) |
Aug 18, 2017 | 11.28 | 11.47 | 10.99 | 11.11 | 259,170 | -0.31(-2.71%) |
Aug 17, 2017 | 11.59 | 11.98 | 10.84 | 11.42 | 351,528 | -0.17(-1.47%) |
Aug 16, 2017 | 11.64 | 12.25 | 11.51 | 11.59 | 379,271 | -0.02(-0.17%) |
Aug 15, 2017 | 11.72 | 11.95 | 11.37 | 11.61 | 324,200 | -0.01(-0.09%) |
Aug 14, 2017 | 11.16 | 11.67 | 10.76 | 11.62 | 304,017 | +0.61(+5.54%) |
Aug 11, 2017 | 10.87 | 11.05 | 10.65 | 11.01 | 225,935 | +0.24(+2.23%) |
Aug 10, 2017 | 11.47 | 11.57 | 10.67 | 10.77 | 264,854 | -0.65(-5.69%) |
Aug 09, 2017 | 10.67 | 11.44 | 10.25 | 11.42 | 352,281 | +0.63(+5.84%) |
Aug 08, 2017 | 10.99 | 11.28 | 10.72 | 10.79 | 275,024 | -0.19(-1.73%) |
Aug 07, 2017 | 11.38 | 11.44 | 10.95 | 10.98 | 198,798 | -0.37(-3.26%) |
Aug 04, 2017 | 11.47 | 10.83 | 11.35 | 232,100 | +0.37(+3.37%) | |
Aug 03, 2017 | 11.24 | 11.55 | 10.87 | 10.98 | 157,912 | -0.23(-2.05%) |
Aug 02, 2017 | 11.24 | 11.35 | 10.68 | 11.21 | 207,714 | -0.04(-0.36%) |
Aug 01, 2017 | 11.64 | 11.64 | 11.19 | 11.25 | 178,582 | -0.32(-2.77%) |
Jul 31, 2017 | 11.74 | 11.97 | 11.44 | 11.57 | 231,657 | -0.15(-1.28%) |
Jul 28, 2017 | 11.65 | 12.02 | 11.55 | 11.72 | 237,742 | +0.06(+0.51%) |
Jul 27, 2017 | 12.35 | 12.35 | 11.54 | 11.66 | 303,367 | -0.66(-5.36%) |
Jul 26, 2017 | 12.34 | 12.53 | 12.13 | 12.32 | 210,359 | -0.03(-0.24%) |
Jul 25, 2017 | 12.64 | 12.72 | 12.30 | 12.35 | 236,529 | -0.18(-1.44%) |
Jul 24, 2017 | 12.56 | 12.79 | 12.32 | 12.53 | 221,797 | -0.05(-0.40%) |
Jul 21, 2017 | 13.00 | 13.26 | 12.53 | 12.58 | 282,045 | -0.29(-2.25%) |
Jul 20, 2017 | 12.42 | 12.91 | 12.42 | 12.87 | 198,565 | +0.44(+3.54%) |
Jul 19, 2017 | 12.38 | 12.66 | 12.31 | 12.43 | 213,676 | +0.13(+1.06%) |
Jul 18, 2017 | 12.33 | 12.39 | 11.73 | 12.30 | 353,471 | -0.10(-0.81%) |
Jul 17, 2017 | 11.91 | 12.71 | 11.86 | 12.40 | 316,802 | +0.47(+3.94%) |
Jul 14, 2017 | 12.00 | 12.36 | 11.83 | 11.93 | 216,157 | -0.07(-0.58%) |
Jul 13, 2017 | 11.82 | 12.09 | 11.71 | 12.00 | 338,235 | +0.15(+1.27%) |
Jul 12, 2017 | 11.92 | 12.01 | 11.74 | 11.85 | 313,572 | -0.02(-0.17%) |
Jul 11, 2017 | 11.87 | 12.00 | 11.76 | 11.87 | 184,665 | +0.02(+0.17%) |
Jul 10, 2017 | 12.28 | 12.31 | 11.82 | 11.85 | 186,131 | -0.40(-3.27%) |
Jul 07, 2017 | 12.04 | 12.27 | 12.03 | 12.25 | 210,161 | +0.24(+2.00%) |
Jul 06, 2017 | 12.76 | 12.93 | 11.99 | 12.01 | 421,824 | -0.81(-6.32%) |
Jul 05, 2017 | 12.67 | 12.88 | 12.58 | 12.82 | 352,836 | +0.15(+1.18%) |
Jul 03, 2017 | 12.42 | 12.79 | 12.42 | 12.67 | 201,448 | +0.25(+2.01%) |
Jun 30, 2017 | 12.67 | 12.67 | 12.23 | 12.42 | 366,277 | -0.26(-2.05%) |
Jun 29, 2017 | 12.61 | 12.70 | 12.29 | 12.68 | 371,065 | +0.08(+0.63%) |
Jun 28, 2017 | 12.57 | 12.70 | 12.29 | 12.60 | 367,681 | +0.15(+1.20%) |
Jun 27, 2017 | 12.78 | 13.07 | 12.26 | 12.45 | 586,953 | -0.33(-2.58%) |
Jun 26, 2017 | 12.18 | 13.00 | 11.82 | 12.78 | 565,380 | +0.63(+5.19%) |
Jun 23, 2017 | 12.18 | 12.15 | 1,651,428 | +0.64(+5.56%) | ||
Jun 22, 2017 | 11.62 | 12.01 | 11.47 | 11.51 | 337,662 | -0.04(-0.35%) |
Jun 21, 2017 | 11.15 | 11.57 | 10.99 | 11.55 | 344,446 | +0.40(+3.59%) |
Jun 20, 2017 | 11.08 | 11.58 | 11.05 | 11.15 | 344,848 | +0.12(+1.09%) |
Jun 19, 2017 | 10.95 | 11.26 | 10.67 | 11.03 | 260,723 | +0.18(+1.66%) |
Jun 16, 2017 | 10.39 | 10.85 | 10.23 | 10.85 | 1,028,128 | +0.35(+3.33%) |
Jun 15, 2017 | 10.64 | 10.88 | 10.24 | 10.50 | 546,485 | -0.28(-2.60%) |
Jun 14, 2017 | 10.22 | 10.82 | 10.11 | 10.78 | 470,369 | +0.65(+6.42%) |
Jun 13, 2017 | 9.890 | 10.18 | 9.620 | 10.13 | 472,754 | +0.32(+3.26%) |
Jun 12, 2017 | 9.640 | 10.28 | 9.410 | 9.810 | 840,131 | +0.17(+1.76%) |
Jun 09, 2017 | 9.600 | 9.850 | 9.350 | 9.640 | 603,393 | +0.11(+1.15%) |
Jun 08, 2017 | 9.680 | 9.750 | 9.520 | 9.530 | 313,151 | -0.19(-1.95%) |
Jun 07, 2017 | 9.820 | 9.890 | 9.410 | 9.720 | 449,472 | -0.06(-0.61%) |
Jun 06, 2017 | 9.860 | 9.970 | 9.740 | 9.780 | 327,687 | -0.16(-1.61%) |
Jun 05, 2017 | 10.49 | 10.52 | 9.790 | 9.940 | 424,340 | -0.53(-5.06%) |
Jun 02, 2017 | 10.66 | 10.88 | 10.46 | 10.47 | 343,372 | -0.18(-1.69%) |
Jun 01, 2017 | 10.25 | 10.89 | 10.25 | 10.65 | 338,274 | +0.40(+3.90%) |
May 31, 2017 | 10.29 | 10.32 | 9.900 | 10.25 | 419,417 | +0.03(+0.29%) |
May 30, 2017 | 10.13 | 10.40 | 9.990 | 10.22 | 429,719 | +0.06(+0.59%) |
May 26, 2017 | 10.47 | 10.70 | 10.07 | 10.16 | 409,872 | -0.33(-3.15%) |
May 25, 2017 | 10.30 | 10.76 | 10.16 | 10.49 | 656,298 | +0.23(+2.24%) |
May 24, 2017 | 10.58 | 10.60 | 10.22 | 10.26 | 445,484 | -0.34(-3.21%) |
May 23, 2017 | 10.60 | 10.76 | 10.46 | 10.60 | 275,241 | +0.00(+0.00%) |
May 22, 2017 | 10.71 | 10.88 | 10.41 | 10.60 | 249,154 | -0.09(-0.84%) |
May 19, 2017 | 10.71 | 10.99 | 10.61 | 10.69 | 273,854 | -0.03(-0.28%) |
May 18, 2017 | 10.79 | 11.05 | 10.56 | 10.72 | 572,096 | -0.02(-0.19%) |
May 17, 2017 | 11.32 | 11.43 | 10.67 | 10.74 | 329,483 | -0.70(-6.12%) |
May 16, 2017 | 11.18 | 11.72 | 11.15 | 11.44 | 514,392 | +0.28(+2.51%) |
May 15, 2017 | 11.24 | 11.50 | 10.75 | 11.16 | 395,890 | -0.10(-0.89%) |
May 12, 2017 | 10.74 | 11.58 | 10.66 | 11.26 | 811,718 | +0.54(+5.04%) |
May 11, 2017 | 10.41 | 11.25 | 10.27 | 10.72 | 1,002,718 | +0.20(+1.90%) |
May 10, 2017 | 9.280 | 10.65 | 9.140 | 10.52 | 1,911,139 | +1.26(+13.61%) |
May 09, 2017 | 9.300 | 9.300 | 9.110 | 9.260 | 351,682 | -0.02(-0.22%) |
May 08, 2017 | 9.320 | 9.470 | 9.140 | 9.280 | 425,727 | -0.07(-0.75%) |
May 05, 2017 | 9.280 | 9.430 | 9.150 | 9.350 | 386,102 | +0.05(+0.54%) |
May 04, 2017 | 9.330 | 9.660 | 9.042 | 9.300 | 667,485 | -0.02(-0.21%) |
May 03, 2017 | 9.300 | 9.870 | 9.280 | 9.320 | 1,194,465 | -0.12(-1.32%) |
May 02, 2017 | 10.13 | 10.19 | 9.210 | 9.445 | 4,578,355 | -1.04(-9.96%) |