Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.37 | 14.10 | 14.21 | 89,555 | +0.06(+0.43%) |
Apr 27, 2018 | 14.27 | 14.33 | 14.09 | 14.14 | 59,806 | -0.12(-0.86%) |
Apr 26, 2018 | 14.70 | 14.70 | 14.15 | 14.27 | 72,437 | -0.20(-1.42%) |
Apr 25, 2018 | 14.44 | 14.69 | 14.10 | 14.47 | 70,247 | -0.07(-0.47%) |
Apr 24, 2018 | 15.33 | 16.01 | 14.34 | 14.54 | 72,005 | -0.37(-2.47%) |
Apr 23, 2018 | 15.33 | 15.50 | 14.87 | 14.91 | 201,509 | -0.28(-1.84%) |
Apr 20, 2018 | 15.66 | 15.66 | 14.96 | 15.19 | 737,408 | -0.07(-0.45%) |
Apr 19, 2018 | 15.70 | 15.98 | 15.18 | 15.26 | 69,558 | -0.42(-2.70%) |
Apr 18, 2018 | 15.28 | 15.97 | 15.11 | 15.68 | 69,599 | +0.44(+2.91%) |
Apr 17, 2018 | 15.19 | 15.57 | 15.10 | 15.24 | 77,669 | +0.16(+1.04%) |
Apr 16, 2018 | 15.27 | 15.32 | 14.86 | 15.08 | 50,277 | -0.09(-0.58%) |
Apr 13, 2018 | 15.15 | 15.37 | 14.77 | 15.17 | 180,282 | +0.05(+0.32%) |
Apr 12, 2018 | 14.76 | 15.19 | 14.72 | 15.12 | 226,508 | +0.43(+2.93%) |
Apr 11, 2018 | 14.82 | 14.90 | 14.62 | 14.69 | 51,351 | -0.20(-1.37%) |
Apr 10, 2018 | 14.57 | 14.93 | 14.54 | 14.90 | 47,714 | +0.53(+3.71%) |
Apr 09, 2018 | 14.75 | 14.92 | 14.25 | 14.36 | 78,062 | -0.31(-2.14%) |
Apr 06, 2018 | 14.71 | 15.12 | 14.64 | 14.68 | 57,570 | -0.06(-0.42%) |
Apr 05, 2018 | 14.51 | 14.90 | 14.45 | 14.74 | 51,533 | +0.23(+1.55%) |
Apr 04, 2018 | 14.18 | 14.62 | 14.18 | 14.51 | 52,894 | +0.18(+1.24%) |
Apr 03, 2018 | 14.40 | 14.62 | 14.23 | 14.34 | 45,355 | -0.05(-0.38%) |
Apr 02, 2018 | 14.41 | 14.64 | 14.16 | 14.39 | 53,086 | -0.06(-0.42%) |
Mar 29, 2018 | 14.45 | 14.45 | 14.45 | 0 | +0.21(+1.49%) | |
Mar 28, 2018 | 14.54 | 14.54 | 13.92 | 14.24 | 103,434 | -0.40(-2.75%) |
Mar 27, 2018 | 14.04 | 14.89 | 14.04 | 14.64 | 142,574 | +0.68(+4.84%) |
Mar 26, 2018 | 14.54 | 14.64 | 13.55 | 13.97 | 175,191 | -0.33(-2.29%) |
Mar 23, 2018 | 15.17 | 15.20 | 14.20 | 14.29 | 158,219 | -0.85(-5.59%) |
Mar 22, 2018 | 15.42 | 15.65 | 14.96 | 15.14 | 101,859 | -0.25(-1.64%) |
Mar 21, 2018 | 15.23 | 15.47 | 15.05 | 15.39 | 84,685 | +0.04(+0.27%) |
Mar 20, 2018 | 15.62 | 15.67 | 15.26 | 15.35 | 193,455 | -0.25(-1.58%) |
Mar 19, 2018 | 15.39 | 15.67 | 15.09 | 15.60 | 127,947 | +0.02(+0.13%) |
Mar 16, 2018 | 15.22 | 15.60 | 15.03 | 15.58 | 148,349 | +0.35(+2.33%) |
Mar 15, 2018 | 15.48 | 15.76 | 15.13 | 15.22 | 55,864 | -0.20(-1.33%) |
Mar 14, 2018 | 15.50 | 15.61 | 15.30 | 15.43 | 51,200 | +0.08(+0.53%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.30 | 15.35 | 54,499 | -0.29(-1.88%) |
Mar 12, 2018 | 16.17 | 16.29 | 15.33 | 15.64 | 107,782 | -0.50(-3.09%) |
Mar 09, 2018 | 16.48 | 16.48 | 15.87 | 16.14 | 77,176 | +0.12(+0.77%) |
Mar 08, 2018 | 15.71 | 16.10 | 15.46 | 16.01 | 84,485 | +0.36(+2.27%) |
Mar 07, 2018 | 15.89 | 15.56 | 15.66 | 47,912 | -0.20(-1.29%) | |
Mar 06, 2018 | 16.10 | 16.17 | 15.37 | 15.86 | 87,424 | +0.16(+1.04%) |
Mar 05, 2018 | 15.28 | 15.91 | 15.20 | 15.70 | 114,240 | +0.37(+2.40%) |
Mar 02, 2018 | 15.30 | 15.76 | 15.13 | 15.33 | 79,476 | +0.03(+0.22%) |
Mar 01, 2018 | 15.85 | 15.91 | 14.94 | 15.30 | 88,578 | +0.00(+0.00%) |
Feb 28, 2018 | 16.01 | 16.01 | 15.20 | 15.30 | 128,179 | -0.72(-4.52%) |
Feb 27, 2018 | 16.44 | 16.53 | 15.69 | 16.02 | 165,501 | -0.42(-2.53%) |
Feb 26, 2018 | 16.57 | 16.74 | 16.13 | 16.44 | 127,253 | -0.10(-0.62%) |
Feb 23, 2018 | 16.65 | 16.65 | 15.73 | 16.54 | 59,951 | +0.31(+1.89%) |
Feb 22, 2018 | 16.63 | 16.94 | 16.12 | 16.23 | 86,551 | -0.46(-2.78%) |
Feb 21, 2018 | 17.16 | 17.24 | 16.64 | 16.70 | 59,477 | -0.03(-0.16%) |
Feb 20, 2018 | 15.77 | 16.84 | 15.77 | 16.72 | 102,076 | +0.94(+5.92%) |
Feb 16, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.50(-3.06%) | |
Feb 15, 2018 | 16.23 | 16.65 | 16.11 | 16.29 | 82,792 | +0.16(+1.02%) |
Feb 14, 2018 | 16.18 | 16.35 | 15.93 | 16.12 | 87,940 | -0.18(-1.13%) |
Feb 13, 2018 | 16.42 | 16.84 | 16.26 | 16.31 | 34,701 | -0.17(-1.04%) |
Feb 12, 2018 | 16.07 | 16.72 | 15.91 | 16.48 | 77,105 | +0.38(+2.38%) |
Feb 09, 2018 | 16.11 | 16.20 | 15.36 | 16.10 | 84,994 | +0.17(+1.07%) |
Feb 08, 2018 | 16.51 | 16.72 | 15.87 | 15.93 | 125,346 | -0.64(-3.87%) |
Feb 07, 2018 | 16.56 | 16.72 | 16.33 | 16.57 | 96,265 | -0.24(-1.42%) |
Feb 06, 2018 | 16.25 | 16.90 | 15.50 | 16.81 | 227,951 | -0.05(-0.28%) |
Feb 05, 2018 | 17.24 | 17.26 | 16.71 | 16.85 | 93,393 | -0.44(-2.53%) |
Feb 02, 2018 | 17.89 | 17.91 | 17.16 | 17.29 | 88,892 | -0.79(-4.34%) |
Feb 01, 2018 | 17.89 | 18.17 | 17.56 | 18.08 | 49,489 | -0.01(-0.08%) |
Jan 31, 2018 | 18.81 | 18.89 | 18.06 | 18.09 | 95,449 | -0.62(-3.32%) |
Jan 30, 2018 | 18.77 | 18.77 | 18.26 | 18.71 | 64,704 | -0.23(-1.23%) |
Jan 29, 2018 | 18.77 | 19.01 | 18.77 | 18.94 | 65,333 | +0.04(+0.22%) |
Jan 26, 2018 | 18.99 | 19.00 | 18.64 | 18.90 | 92,246 | +0.08(+0.40%) |
Jan 25, 2018 | 18.75 | 19.10 | 18.58 | 18.83 | 205,323 | +0.07(+0.36%) |
Jan 24, 2018 | 18.64 | 18.88 | 18.53 | 18.76 | 96,446 | +0.23(+1.22%) |
Jan 23, 2018 | 18.36 | 18.57 | 18.12 | 18.53 | 104,529 | +0.15(+0.82%) |
Jan 22, 2018 | 18.30 | 18.54 | 17.99 | 18.38 | 144,136 | +0.04(+0.22%) |
Jan 19, 2018 | 17.89 | 18.49 | 17.86 | 18.34 | 135,702 | +0.59(+3.31%) |
Jan 18, 2018 | 17.58 | 17.96 | 17.49 | 17.76 | 72,467 | +0.14(+0.77%) |
Jan 17, 2018 | 17.31 | 17.70 | 17.20 | 17.62 | 141,995 | +0.31(+1.77%) |
Jan 16, 2018 | 17.24 | 17.37 | 17.21 | 17.31 | 110,903 | +0.12(+0.67%) |
Jan 12, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.07(-0.40%) | |
Jan 11, 2018 | 16.92 | 17.37 | 16.92 | 17.26 | 58,500 | +0.35(+2.06%) |
Jan 10, 2018 | 17.01 | 16.70 | 16.92 | 71,568 | +0.10(+0.61%) | |
Jan 09, 2018 | 17.21 | 17.24 | 16.59 | 16.81 | 133,657 | -0.34(-1.99%) |
Jan 08, 2018 | 16.93 | 17.49 | 16.93 | 17.15 | 69,876 | +0.27(+1.58%) |
Jan 05, 2018 | 17.05 | 17.05 | 16.75 | 16.89 | 75,944 | -0.06(-0.36%) |
Jan 04, 2018 | 17.03 | 17.24 | 16.88 | 16.95 | 81,563 | +0.06(+0.36%) |
Jan 03, 2018 | 16.99 | 17.12 | 16.73 | 16.89 | 61,676 | +0.20(+1.23%) |
Jan 02, 2018 | 16.39 | 16.72 | 16.39 | 16.68 | 87,783 | +0.30(+1.83%) |
Dec 29, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.34(-2.04%) | |
Dec 28, 2017 | 16.94 | 16.94 | 16.68 | 16.72 | 43,627 | -0.25(-1.49%) |
Dec 27, 2017 | 16.85 | 17.06 | 16.72 | 16.98 | 61,419 | +0.00(+0.00%) |
Dec 26, 2017 | 17.33 | 17.33 | 16.90 | 16.98 | 40,908 | -0.48(-2.78%) |
Dec 22, 2017 | 17.00 | 17.92 | 16.87 | 17.46 | 312,393 | +0.44(+2.61%) |
Dec 21, 2017 | 17.05 | 17.18 | 16.85 | 17.02 | 46,905 | +0.04(+0.24%) |
Dec 20, 2017 | 16.42 | 17.17 | 16.42 | 16.98 | 68,175 | +0.20(+1.18%) |
Dec 19, 2017 | 16.96 | 16.98 | 16.58 | 16.78 | 52,274 | -0.12(-0.69%) |
Dec 18, 2017 | 16.96 | 17.32 | 16.76 | 16.90 | 81,998 | -0.06(-0.36%) |
Dec 15, 2017 | 15.78 | 16.98 | 15.70 | 16.96 | 325,316 | +0.87(+5.39%) |
Dec 14, 2017 | 16.40 | 16.68 | 15.78 | 16.09 | 184,562 | -0.74(-4.42%) |
Dec 13, 2017 | 16.96 | 17.02 | 16.83 | 16.83 | 95,160 | -0.10(-0.56%) |
Dec 12, 2017 | 17.16 | 17.28 | 16.82 | 16.93 | 90,582 | -0.29(-1.67%) |
Dec 11, 2017 | 17.24 | 17.28 | 17.13 | 17.22 | 89,525 | -0.03(-0.20%) |
Dec 08, 2017 | 17.43 | 17.63 | 17.15 | 17.25 | 50,207 | -0.01(-0.08%) |
Dec 07, 2017 | 17.12 | 17.37 | 16.69 | 17.26 | 107,486 | +0.02(+0.12%) |
Dec 06, 2017 | 17.78 | 17.81 | 17.19 | 17.24 | 99,197 | -0.68(-3.81%) |
Dec 05, 2017 | 17.89 | 18.25 | 17.80 | 17.93 | 181,212 | +0.05(+0.27%) |
Dec 04, 2017 | 18.08 | 17.37 | 17.88 | 281,796 | +0.40(+2.30%) | |
Dec 01, 2017 | 17.95 | 18.17 | 17.30 | 17.48 | 172,402 | -0.44(-2.48%) |
Nov 30, 2017 | 17.71 | 18.12 | 17.50 | 17.92 | 255,023 | +0.19(+1.08%) |
Nov 29, 2017 | 17.76 | 18.07 | 17.43 | 17.73 | 185,864 | -0.12(-0.69%) |
Nov 28, 2017 | 17.67 | 17.92 | 17.48 | 17.85 | 327,148 | +0.49(+2.83%) |
Nov 27, 2017 | 17.48 | 17.73 | 17.31 | 17.36 | 150,725 | +0.08(+0.43%) |
Nov 24, 2017 | 17.03 | 17.47 | 17.03 | 17.28 | 103,126 | +0.27(+1.56%) |
Nov 22, 2017 | 16.93 | 17.22 | 16.59 | 17.02 | 469,938 | +0.05(+0.32%) |
Nov 21, 2017 | 17.00 | 17.07 | 16.81 | 16.96 | 130,952 | +0.18(+1.10%) |
Nov 20, 2017 | 16.69 | 17.07 | 16.57 | 16.78 | 213,242 | +0.31(+1.86%) |
Nov 17, 2017 | 16.51 | 16.69 | 16.28 | 16.47 | 178,653 | -0.10(-0.62%) |
Nov 16, 2017 | 16.14 | 16.79 | 15.97 | 16.57 | 142,020 | +0.67(+4.21%) |
Nov 15, 2017 | 14.99 | 16.98 | 14.84 | 15.91 | 433,337 | +0.84(+5.57%) |
Nov 14, 2017 | 14.96 | 15.21 | 14.92 | 15.07 | 45,421 | -0.01(-0.09%) |
Nov 13, 2017 | 15.41 | 15.44 | 14.99 | 15.08 | 83,800 | +0.10(+0.68%) |
Nov 10, 2017 | 14.96 | 15.06 | 14.69 | 14.98 | 97,296 | -0.03(-0.18%) |
Nov 09, 2017 | 15.07 | 15.15 | 14.68 | 15.00 | 95,071 | -0.14(-0.95%) |
Nov 08, 2017 | 15.43 | 15.43 | 14.97 | 15.15 | 111,483 | -0.22(-1.42%) |
Nov 07, 2017 | 15.52 | 15.74 | 15.17 | 15.37 | 209,587 | +0.01(+0.09%) |
Nov 06, 2017 | 15.22 | 15.84 | 15.14 | 15.35 | 210,224 | +0.13(+0.85%) |
Nov 03, 2017 | 15.24 | 15.68 | 15.07 | 15.22 | 72,424 | -0.09(-0.58%) |
Nov 02, 2017 | 15.22 | 15.37 | 15.10 | 15.31 | 62,566 | +0.02(+0.13%) |
Nov 01, 2017 | 15.40 | 15.54 | 15.12 | 15.29 | 70,616 | +0.07(+0.45%) |
Oct 31, 2017 | 15.39 | 15.50 | 15.19 | 15.22 | 96,584 | -0.07(-0.45%) |
Oct 30, 2017 | 15.70 | 15.88 | 15.15 | 15.29 | 152,365 | -0.41(-2.61%) |
Oct 27, 2017 | 16.06 | 16.06 | 15.40 | 15.70 | 117,358 | -0.28(-1.75%) |
Oct 26, 2017 | 16.04 | 16.15 | 16.01 | 15.98 | 88,395 | -0.01(-0.09%) |
Oct 25, 2017 | 16.04 | 16.16 | 15.91 | 15.99 | 53,313 | -0.03(-0.17%) |
Oct 24, 2017 | 15.76 | 16.25 | 15.73 | 16.02 | 98,830 | +0.37(+2.35%) |
Oct 23, 2017 | 16.21 | 16.21 | 15.49 | 15.65 | 146,838 | -0.50(-3.09%) |
Oct 20, 2017 | 15.91 | 16.27 | 15.84 | 16.15 | 118,783 | +0.27(+1.72%) |
Oct 19, 2017 | 15.72 | 15.91 | 15.58 | 15.88 | 102,732 | -0.16(-0.98%) |
Oct 18, 2017 | 16.04 | 16.17 | 15.77 | 16.04 | 81,091 | +0.11(+0.69%) |
Oct 17, 2017 | 16.25 | 16.25 | 15.89 | 15.93 | 68,927 | -0.35(-2.18%) |
Oct 16, 2017 | 15.91 | 16.34 | 15.87 | 16.28 | 95,065 | +0.45(+2.85%) |
Oct 13, 2017 | 15.98 | 15.98 | 15.57 | 15.83 | 58,649 | +0.27(+1.76%) |
Oct 12, 2017 | 15.53 | 15.90 | 15.37 | 15.56 | 73,805 | -0.01(-0.09%) |
Oct 11, 2017 | 16.16 | 16.27 | 15.37 | 15.57 | 160,333 | -0.54(-3.35%) |
Oct 10, 2017 | 15.70 | 16.13 | 15.61 | 16.11 | 258,141 | +0.47(+3.01%) |
Oct 09, 2017 | 15.56 | 15.69 | 15.48 | 15.64 | 65,550 | +0.19(+1.24%) |
Oct 06, 2017 | 15.43 | 15.70 | 15.39 | 15.45 | 95,559 | -0.10(-0.66%) |
Oct 05, 2017 | 15.13 | 15.66 | 15.07 | 15.55 | 154,684 | +0.46(+3.03%) |
Oct 04, 2017 | 15.05 | 15.24 | 14.95 | 15.09 | 77,124 | -0.06(-0.41%) |
Oct 03, 2017 | 15.09 | 15.18 | 14.75 | 15.15 | 55,450 | +0.06(+0.41%) |
Oct 02, 2017 | 15.28 | 15.29 | 14.95 | 15.09 | 46,480 | -0.10(-0.67%) |
Sep 29, 2017 | 14.92 | 15.31 | 14.87 | 15.20 | 119,320 | +0.36(+2.39%) |
Sep 28, 2017 | 14.51 | 15.02 | 14.46 | 14.84 | 98,907 | +0.32(+2.21%) |
Sep 27, 2017 | 14.47 | 14.68 | 14.27 | 14.52 | 81,608 | +0.10(+0.66%) |
Sep 26, 2017 | 14.40 | 14.46 | 14.21 | 14.42 | 59,472 | +0.08(+0.52%) |
Sep 25, 2017 | 14.56 | 14.61 | 14.21 | 14.35 | 41,328 | -0.23(-1.55%) |
Sep 22, 2017 | 14.42 | 14.66 | 14.34 | 14.57 | 61,441 | +0.12(+0.85%) |
Sep 21, 2017 | 14.34 | 14.70 | 14.19 | 14.45 | 64,066 | +0.18(+1.24%) |
Sep 20, 2017 | 14.49 | 14.59 | 14.16 | 14.27 | 68,320 | -0.21(-1.46%) |
Sep 19, 2017 | 14.38 | 14.55 | 13.99 | 14.49 | 86,385 | +0.12(+0.81%) |
Sep 18, 2017 | 13.95 | 14.68 | 13.95 | 14.37 | 103,467 | +0.22(+1.54%) |
Sep 15, 2017 | 13.28 | 14.16 | 13.21 | 14.15 | 150,397 | +0.63(+4.70%) |
Sep 14, 2017 | 13.30 | 13.57 | 13.26 | 13.52 | 83,659 | +0.25(+1.90%) |
Sep 13, 2017 | 13.02 | 13.31 | 12.92 | 13.26 | 74,345 | +0.25(+1.94%) |
Sep 12, 2017 | 12.89 | 13.03 | 12.74 | 13.01 | 268,015 | +0.12(+0.95%) |
Sep 11, 2017 | 12.81 | 12.95 | 12.73 | 12.89 | 43,433 | +0.14(+1.07%) |
Sep 08, 2017 | 12.57 | 12.95 | 12.53 | 12.75 | 61,072 | +0.12(+0.92%) |
Sep 07, 2017 | 12.59 | 12.80 | 12.30 | 12.64 | 36,214 | +0.09(+0.71%) |
Sep 06, 2017 | 12.85 | 12.90 | 12.52 | 12.55 | 37,958 | -0.20(-1.55%) |
Sep 05, 2017 | 12.67 | 12.92 | 12.48 | 12.74 | 83,500 | +0.08(+0.59%) |
Sep 01, 2017 | 12.57 | 13.07 | 12.57 | 12.67 | 88,570 | +0.15(+1.20%) |
Aug 31, 2017 | 12.74 | 12.90 | 12.42 | 12.52 | 218,246 | -0.15(-1.19%) |
Aug 30, 2017 | 12.46 | 12.72 | 12.32 | 12.67 | 151,974 | +0.30(+2.43%) |
Aug 29, 2017 | 12.08 | 12.51 | 11.91 | 12.37 | 143,475 | +0.18(+1.51%) |
Aug 28, 2017 | 12.10 | 12.20 | 11.88 | 12.19 | 72,199 | +0.17(+1.42%) |
Aug 25, 2017 | 11.82 | 12.29 | 11.82 | 12.01 | 111,622 | +0.20(+1.73%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.70 | 11.81 | 52,201 | -0.03(-0.29%) |
Aug 23, 2017 | 11.86 | 11.95 | 11.67 | 11.84 | 147,742 | -0.01(-0.12%) |
Aug 22, 2017 | 11.96 | 11.97 | 11.78 | 11.86 | 229,733 | -0.01(-0.06%) |
Aug 21, 2017 | 11.74 | 12.01 | 11.74 | 11.86 | 131,321 | +0.02(+0.17%) |
Aug 18, 2017 | 11.71 | 11.95 | 11.71 | 11.84 | 122,731 | +0.05(+0.46%) |
Aug 17, 2017 | 11.84 | 11.95 | 11.63 | 11.79 | 124,691 | -0.08(-0.69%) |
Aug 16, 2017 | 11.75 | 12.01 | 11.73 | 11.87 | 205,865 | +0.20(+1.70%) |
Aug 15, 2017 | 11.99 | 12.04 | 11.62 | 11.67 | 139,830 | -0.35(-2.90%) |
Aug 14, 2017 | 11.52 | 12.24 | 11.50 | 12.02 | 419,435 | +0.57(+4.95%) |
Aug 11, 2017 | 11.72 | 11.75 | 11.03 | 11.45 | 297,824 | -0.24(-2.04%) |
Aug 10, 2017 | 14.13 | 14.13 | 11.61 | 11.69 | 494,475 | -3.39(-22.49%) |
Aug 09, 2017 | 15.02 | 15.21 | 14.75 | 15.09 | 96,130 | -0.02(-0.14%) |
Aug 08, 2017 | 15.20 | 15.41 | 15.03 | 15.11 | 105,095 | -0.09(-0.58%) |
Aug 07, 2017 | 15.07 | 15.36 | 14.98 | 15.20 | 80,331 | +0.14(+0.91%) |
Aug 04, 2017 | 14.87 | 15.10 | 14.73 | 15.06 | 76,335 | +0.25(+1.71%) |
Aug 03, 2017 | 14.75 | 15.03 | 14.69 | 14.81 | 96,311 | -0.16(-1.05%) |
Aug 02, 2017 | 15.09 | 15.31 | 14.61 | 14.96 | 153,105 | -0.25(-1.62%) |
Aug 01, 2017 | 15.60 | 15.62 | 14.87 | 15.21 | 348,514 | -0.20(-1.33%) |
Jul 31, 2017 | 15.17 | 15.48 | 15.04 | 15.41 | 139,351 | +0.25(+1.67%) |
Jul 28, 2017 | 15.03 | 15.56 | 14.69 | 15.16 | 150,351 | +0.15(+1.00%) |
Jul 27, 2017 | 14.99 | 15.10 | 14.77 | 15.01 | 154,816 | +0.05(+0.32%) |
Jul 26, 2017 | 15.67 | 15.67 | 14.81 | 14.96 | 202,469 | -0.54(-3.48%) |
Jul 25, 2017 | 14.23 | 15.58 | 13.93 | 15.50 | 372,040 | +1.35(+9.55%) |
Jul 24, 2017 | 14.34 | 14.34 | 14.04 | 14.15 | 79,615 | -0.18(-1.24%) |
Jul 21, 2017 | 14.53 | 14.62 | 14.19 | 14.33 | 96,574 | -0.22(-1.50%) |
Jul 20, 2017 | 14.64 | 14.26 | 14.55 | 127,556 | +0.14(+0.95%) | |
Jul 19, 2017 | 14.16 | 14.47 | 14.03 | 14.41 | 139,548 | +0.29(+2.03%) |
Jul 18, 2017 | 14.06 | 14.17 | 13.84 | 14.12 | 85,077 | +0.04(+0.29%) |
Jul 17, 2017 | 13.93 | 14.31 | 13.84 | 14.08 | 123,875 | +0.10(+0.68%) |
Jul 14, 2017 | 13.88 | 14.13 | 13.79 | 13.99 | 95,739 | +0.10(+0.69%) |
Jul 13, 2017 | 13.80 | 14.01 | 13.64 | 13.89 | 104,168 | +0.05(+0.35%) |
Jul 12, 2017 | 13.35 | 14.32 | 13.35 | 13.84 | 171,730 | +0.56(+4.21%) |
Jul 11, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 92,564 | -0.15(-1.12%) |
Jul 10, 2017 | 13.28 | 13.76 | 13.28 | 13.43 | 163,399 | -0.13(-0.96%) |
Jul 07, 2017 | 12.58 | 13.58 | 12.55 | 13.56 | 366,047 | +0.98(+7.81%) |
Jul 06, 2017 | 12.47 | 12.66 | 12.43 | 12.58 | 90,031 | -0.05(-0.43%) |
Jul 05, 2017 | 12.55 | 12.77 | 12.42 | 12.64 | 50,686 | -0.02(-0.16%) |
Jul 03, 2017 | 12.33 | 12.69 | 12.32 | 12.66 | 61,520 | +0.23(+1.81%) |
Jun 30, 2017 | 12.59 | 12.60 | 12.30 | 12.43 | 62,988 | -0.07(-0.55%) |
Jun 29, 2017 | 12.69 | 12.70 | 12.32 | 12.50 | 56,985 | -0.18(-1.40%) |
Jun 28, 2017 | 12.44 | 12.78 | 12.34 | 12.68 | 162,272 | +0.24(+1.92%) |
Jun 27, 2017 | 12.44 | 12.49 | 12.19 | 12.44 | 124,511 | +0.00(+0.00%) |
Jun 26, 2017 | 12.46 | 12.56 | 12.23 | 12.44 | 57,004 | +0.09(+0.72%) |
Jun 23, 2017 | 12.34 | 12.55 | 11.97 | 12.35 | 51,915 | +0.01(+0.06%) |
Jun 22, 2017 | 12.12 | 12.40 | 11.94 | 12.34 | 67,182 | +0.31(+2.55%) |
Jun 21, 2017 | 12.40 | 12.41 | 12.00 | 12.04 | 118,424 | -0.40(-3.24%) |
Jun 20, 2017 | 12.43 | 12.57 | 12.36 | 12.44 | 94,649 | -0.02(-0.16%) |
Jun 19, 2017 | 12.64 | 12.67 | 12.34 | 12.46 | 74,745 | -0.17(-1.35%) |
Jun 16, 2017 | 11.84 | 12.64 | 11.75 | 12.63 | 314,849 | +0.78(+6.57%) |
Jun 15, 2017 | 11.76 | 11.93 | 11.72 | 11.85 | 97,464 | -0.01(-0.06%) |
Jun 14, 2017 | 12.06 | 12.10 | 11.72 | 11.86 | 71,435 | -0.13(-1.08%) |
Jun 13, 2017 | 12.06 | 12.11 | 11.69 | 11.99 | 103,812 | +0.01(+0.11%) |
Jun 12, 2017 | 12.16 | 12.19 | 11.82 | 11.97 | 111,359 | -0.20(-1.63%) |
Jun 09, 2017 | 12.23 | 12.36 | 11.98 | 12.17 | 143,189 | -0.05(-0.45%) |
Jun 08, 2017 | 12.04 | 12.29 | 11.98 | 12.23 | 96,117 | +0.17(+1.42%) |
Jun 07, 2017 | 12.05 | 12.16 | 11.81 | 12.06 | 79,590 | +0.00(+0.00%) |
Jun 06, 2017 | 11.83 | 12.12 | 11.71 | 12.06 | 98,214 | +0.18(+1.55%) |
Jun 05, 2017 | 11.81 | 11.99 | 11.58 | 11.87 | 185,284 | +0.05(+0.46%) |
Jun 02, 2017 | 12.06 | 12.24 | 11.76 | 11.82 | 270,644 | -0.24(-1.99%) |
Jun 01, 2017 | 11.86 | 12.13 | 11.74 | 12.06 | 171,636 | +0.23(+1.98%) |
May 31, 2017 | 11.95 | 11.95 | 11.56 | 11.82 | 126,512 | -0.12(-0.98%) |
May 30, 2017 | 11.66 | 12.04 | 11.41 | 11.94 | 173,745 | +0.27(+2.28%) |
May 26, 2017 | 11.21 | 11.71 | 11.13 | 11.67 | 216,624 | +0.45(+3.99%) |
May 25, 2017 | 10.87 | 11.32 | 10.84 | 11.23 | 115,361 | +0.36(+3.28%) |
May 24, 2017 | 11.05 | 11.20 | 10.74 | 10.87 | 95,292 | -0.18(-1.64%) |
May 23, 2017 | 10.97 | 11.06 | 10.84 | 11.05 | 59,563 | +0.08(+0.77%) |
May 22, 2017 | 11.19 | 11.19 | 10.91 | 10.97 | 72,908 | -0.07(-0.65%) |
May 19, 2017 | 10.83 | 11.27 | 10.83 | 11.04 | 79,174 | +0.26(+2.41%) |
May 18, 2017 | 10.88 | 11.03 | 10.77 | 10.78 | 54,519 | -0.04(-0.36%) |
May 17, 2017 | 11.08 | 11.25 | 10.81 | 10.82 | 84,725 | -0.45(-3.97%) |
May 16, 2017 | 10.97 | 11.34 | 10.86 | 11.27 | 85,665 | +0.29(+2.66%) |
May 15, 2017 | 11.01 | 11.28 | 10.92 | 10.97 | 189,797 | -0.10(-0.94%) |
May 12, 2017 | 11.27 | 11.36 | 11.05 | 11.08 | 110,898 | -0.18(-1.61%) |
May 11, 2017 | 11.71 | 11.80 | 11.23 | 11.26 | 122,575 | -0.42(-3.56%) |
May 10, 2017 | 11.75 | 11.99 | 11.57 | 11.67 | 214,129 | -0.06(-0.50%) |
May 09, 2017 | 13.26 | 13.26 | 11.65 | 11.73 | 215,827 | -0.42(-3.47%) |
May 08, 2017 | 11.97 | 12.24 | 11.82 | 12.15 | 119,263 | +0.26(+2.18%) |
May 05, 2017 | 11.78 | 11.96 | 11.69 | 11.89 | 57,532 | +0.03(+0.27%) |
May 04, 2017 | 12.35 | 12.74 | 11.75 | 11.86 | 244,683 | -0.88(-6.92%) |
May 03, 2017 | 12.28 | 12.82 | 12.15 | 12.74 | 334,284 | +0.47(+3.81%) |
May 02, 2017 | 12.60 | 12.69 | 12.19 | 12.28 | 86,206 | -0.30(-2.42%) |