Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.84 | 13.95 | 13.69 | 13.73 | 616,422 | -0.08(-0.54%) |
Apr 27, 2018 | 13.86 | 13.95 | 13.77 | 13.81 | 298,042 | -0.03(-0.20%) |
Apr 26, 2018 | 13.98 | 14.02 | 13.63 | 13.84 | 1,359,796 | +0.06(+0.45%) |
Apr 25, 2018 | 13.83 | 13.90 | 13.74 | 13.78 | 356,351 | -0.08(-0.54%) |
Apr 24, 2018 | 13.88 | 14.03 | 13.83 | 13.85 | 473,992 | -0.06(-0.42%) |
Apr 23, 2018 | 13.84 | 13.99 | 13.78 | 13.91 | 359,866 | +0.10(+0.72%) |
Apr 20, 2018 | 13.84 | 13.99 | 13.74 | 13.81 | 906,464 | +0.02(+0.15%) |
Apr 19, 2018 | 13.91 | 14.00 | 13.75 | 13.79 | 631,416 | -0.14(-0.98%) |
Apr 18, 2018 | 13.86 | 14.16 | 13.86 | 13.93 | 662,596 | +0.08(+0.59%) |
Apr 17, 2018 | 13.54 | 13.89 | 13.54 | 13.84 | 1,015,680 | +0.40(+2.95%) |
Apr 16, 2018 | 13.34 | 13.69 | 13.34 | 13.45 | 250,673 | +0.06(+0.46%) |
Apr 13, 2018 | 13.40 | 13.52 | 13.36 | 13.39 | 239,056 | +0.01(+0.10%) |
Apr 12, 2018 | 13.60 | 13.64 | 13.34 | 13.37 | 406,661 | -0.25(-1.81%) |
Apr 11, 2018 | 13.56 | 13.73 | 13.56 | 13.62 | 147,326 | -0.01(-0.10%) |
Apr 10, 2018 | 13.67 | 13.99 | 13.54 | 13.63 | 363,504 | +0.04(+0.30%) |
Apr 09, 2018 | 13.62 | 13.71 | 13.57 | 13.59 | 657,714 | +0.00(+0.00%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.54 | 13.59 | 604,434 | -0.06(-0.45%) |
Apr 05, 2018 | 13.57 | 13.69 | 13.49 | 13.65 | 380,830 | +0.13(+0.96%) |
Apr 04, 2018 | 13.53 | 13.56 | 13.41 | 13.52 | 198,074 | -0.03(-0.25%) |
Apr 03, 2018 | 13.34 | 13.60 | 13.31 | 13.56 | 291,151 | +0.23(+1.74%) |
Apr 02, 2018 | 13.33 | 13.53 | 13.24 | 13.32 | 269,503 | -0.06(-0.46%) |
Mar 29, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 13.42 | 13.62 | 13.37 | 13.40 | 220,892 | -0.04(-0.31%) |
Mar 27, 2018 | 13.37 | 13.50 | 13.28 | 13.44 | 199,501 | +0.12(+0.87%) |
Mar 26, 2018 | 13.33 | 13.44 | 13.27 | 13.32 | 361,948 | +0.11(+0.83%) |
Mar 23, 2018 | 13.35 | 13.66 | 13.19 | 13.21 | 400,399 | -0.17(-1.28%) |
Mar 22, 2018 | 13.45 | 13.68 | 13.38 | 13.39 | 389,033 | -0.06(-0.46%) |
Mar 21, 2018 | 13.41 | 13.65 | 13.41 | 13.45 | 225,040 | -0.01(-0.05%) |
Mar 20, 2018 | 13.43 | 13.67 | 13.43 | 13.45 | 756,908 | +0.05(+0.36%) |
Mar 19, 2018 | 13.46 | 13.56 | 13.37 | 13.41 | 757,985 | -0.03(-0.20%) |
Mar 16, 2018 | 13.34 | 13.54 | 13.28 | 13.43 | 1,036,158 | +0.17(+1.26%) |
Mar 15, 2018 | 13.46 | 13.52 | 13.26 | 13.27 | 830,409 | +0.12(+0.90%) |
Mar 14, 2018 | 13.22 | 13.42 | 13.14 | 13.15 | 507,173 | -0.05(-0.36%) |
Mar 13, 2018 | 13.23 | 13.35 | 13.06 | 13.20 | 461,835 | -0.07(-0.56%) |
Mar 12, 2018 | 13.13 | 13.36 | 13.08 | 13.27 | 573,518 | +0.10(+0.77%) |
Mar 09, 2018 | 13.01 | 13.46 | 12.87 | 13.17 | 456,519 | +0.25(+1.93%) |
Mar 08, 2018 | 13.46 | 13.52 | 12.79 | 12.92 | 855,960 | -0.18(-1.36%) |
Mar 07, 2018 | 13.00 | 13.78 | 12.11 | 13.10 | 962,836 | -0.60(-4.40%) |
Mar 06, 2018 | 13.81 | 13.84 | 13.63 | 13.70 | 375,978 | -0.05(-0.34%) |
Mar 05, 2018 | 13.51 | 13.77 | 13.42 | 13.75 | 290,172 | +0.29(+2.15%) |
Mar 02, 2018 | 13.46 | 13.62 | 13.35 | 13.46 | 552,048 | +0.01(+0.05%) |
Mar 01, 2018 | 13.15 | 14.00 | 13.13 | 13.45 | 433,588 | +0.24(+1.83%) |
Feb 28, 2018 | 13.23 | 13.28 | 13.13 | 13.21 | 378,776 | -0.05(-0.36%) |
Feb 27, 2018 | 13.34 | 13.35 | 13.12 | 13.26 | 380,256 | -0.01(-0.05%) |
Feb 26, 2018 | 13.53 | 13.53 | 13.17 | 13.26 | 417,861 | -0.20(-1.50%) |
Feb 23, 2018 | 13.26 | 13.48 | 13.26 | 13.46 | 301,130 | +0.21(+1.57%) |
Feb 22, 2018 | 13.44 | 13.19 | 13.26 | 501,407 | -0.18(-1.35%) | |
Feb 21, 2018 | 13.46 | 13.61 | 13.35 | 13.44 | 463,639 | -0.05(-0.35%) |
Feb 20, 2018 | 13.73 | 13.79 | 13.46 | 13.48 | 287,515 | -0.24(-1.77%) |
Feb 16, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.18(+1.29%) | |
Feb 15, 2018 | 13.43 | 13.69 | 13.41 | 13.55 | 569,275 | +0.19(+1.41%) |
Feb 14, 2018 | 13.31 | 13.42 | 13.20 | 13.36 | 272,826 | +0.00(+0.00%) |
Feb 13, 2018 | 13.32 | 13.43 | 13.26 | 13.36 | 353,130 | +0.01(+0.10%) |
Feb 12, 2018 | 13.28 | 13.36 | 13.16 | 13.35 | 320,703 | +0.06(+0.46%) |
Feb 09, 2018 | 13.30 | 13.38 | 13.11 | 13.29 | 413,518 | +0.04(+0.30%) |
Feb 08, 2018 | 13.44 | 13.58 | 13.22 | 13.25 | 563,212 | -0.21(-1.55%) |
Feb 07, 2018 | 13.61 | 13.61 | 13.44 | 13.46 | 429,250 | -0.22(-1.57%) |
Feb 06, 2018 | 13.52 | 13.71 | 13.32 | 13.67 | 601,365 | -0.04(-0.29%) |
Feb 05, 2018 | 13.83 | 13.97 | 13.67 | 13.71 | 364,884 | -0.20(-1.40%) |
Feb 02, 2018 | 14.07 | 14.08 | 13.80 | 13.91 | 1,188,788 | -0.21(-1.48%) |
Feb 01, 2018 | 14.18 | 14.20 | 14.02 | 14.12 | 462,920 | -0.07(-0.47%) |
Jan 31, 2018 | 14.18 | 14.29 | 14.09 | 14.18 | 370,394 | +0.05(+0.38%) |
Jan 30, 2018 | 14.10 | 14.10 | 14.08 | 14.13 | 332,492 | +0.01(+0.10%) |
Jan 29, 2018 | 14.06 | 14.18 | 14.00 | 14.12 | 412,306 | +0.08(+0.57%) |
Jan 26, 2018 | 14.11 | 14.14 | 14.02 | 14.04 | 534,802 | -0.08(-0.57%) |
Jan 25, 2018 | 14.13 | 14.21 | 14.00 | 14.12 | 822,297 | -0.01(-0.10%) |
Jan 24, 2018 | 14.37 | 14.37 | 14.04 | 14.13 | 820,125 | -0.26(-1.82%) |
Jan 23, 2018 | 14.35 | 14.44 | 14.33 | 14.39 | 326,425 | +0.05(+0.38%) |
Jan 22, 2018 | 14.35 | 14.45 | 14.25 | 14.34 | 640,689 | +0.04(+0.28%) |
Jan 19, 2018 | 14.19 | 14.33 | 14.16 | 14.30 | 339,856 | +0.15(+1.09%) |
Jan 18, 2018 | 14.14 | 14.24 | 14.04 | 14.14 | 392,738 | +0.03(+0.24%) |
Jan 17, 2018 | 14.00 | 14.14 | 13.95 | 14.11 | 381,240 | +0.09(+0.62%) |
Jan 16, 2018 | 14.22 | 14.26 | 13.98 | 14.02 | 530,544 | -0.15(-1.09%) |
Jan 12, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.07(-0.47%) | |
Jan 11, 2018 | 14.25 | 14.27 | 14.12 | 14.25 | 546,566 | -0.03(-0.19%) |
Jan 10, 2018 | 14.37 | 14.17 | 14.27 | 852,933 | -0.15(-1.03%) | |
Jan 09, 2018 | 14.62 | 14.63 | 14.35 | 14.42 | 424,874 | -0.19(-1.29%) |
Jan 08, 2018 | 14.57 | 14.66 | 14.40 | 14.61 | 865,991 | +0.11(+0.74%) |
Jan 05, 2018 | 14.47 | 14.63 | 14.43 | 14.50 | 996,056 | +0.07(+0.47%) |
Jan 04, 2018 | 14.10 | 14.54 | 14.03 | 14.43 | 2,141,671 | +0.34(+2.44%) |
Jan 03, 2018 | 14.20 | 14.36 | 14.07 | 14.09 | 1,243,307 | -0.13(-0.95%) |
Jan 02, 2018 | 14.33 | 14.46 | 14.20 | 14.22 | 1,853,727 | -0.05(-0.33%) |
Dec 29, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.13(+0.95%) | |
Dec 28, 2017 | 14.03 | 14.17 | 13.96 | 14.14 | 861,604 | +0.06(+0.43%) |
Dec 27, 2017 | 14.20 | 14.20 | 14.01 | 14.08 | 1,738,295 | -0.04(-0.29%) |
Dec 26, 2017 | 14.13 | 14.15 | 13.98 | 14.12 | 644,092 | -0.02(-0.14%) |
Dec 22, 2017 | 14.07 | 14.19 | 14.00 | 14.14 | 567,159 | +0.03(+0.19%) |
Dec 21, 2017 | 14.20 | 14.20 | 13.96 | 14.11 | 1,059,120 | -0.02(-0.14%) |
Dec 20, 2017 | 13.96 | 14.23 | 13.88 | 14.13 | 812,204 | +0.20(+1.45%) |
Dec 19, 2017 | 14.20 | 14.22 | 13.92 | 13.93 | 534,016 | -0.30(-2.13%) |
Dec 18, 2017 | 14.43 | 14.45 | 14.19 | 14.23 | 549,025 | -0.05(-0.38%) |
Dec 15, 2017 | 14.55 | 14.64 | 14.25 | 14.29 | 692,323 | -0.22(-1.53%) |
Dec 14, 2017 | 14.48 | 14.61 | 14.45 | 14.51 | 691,832 | +0.05(+0.37%) |
Dec 13, 2017 | 14.47 | 14.51 | 14.32 | 14.45 | 723,535 | +0.09(+0.66%) |
Dec 12, 2017 | 14.50 | 14.53 | 14.35 | 14.36 | 303,552 | -0.11(-0.74%) |
Dec 11, 2017 | 14.57 | 14.71 | 14.41 | 14.47 | 447,937 | -0.10(-0.69%) |
Dec 08, 2017 | 14.72 | 14.82 | 14.53 | 14.57 | 457,677 | -0.15(-1.05%) |
Dec 07, 2017 | 14.72 | 14.81 | 14.62 | 14.72 | 445,431 | +0.01(+0.05%) |
Dec 06, 2017 | 14.76 | 15.08 | 14.62 | 14.72 | 359,295 | -0.06(-0.41%) |
Dec 05, 2017 | 14.78 | 14.89 | 14.57 | 14.78 | 650,803 | +0.02(+0.14%) |
Dec 04, 2017 | 15.07 | 15.07 | 14.70 | 14.76 | 671,025 | -0.30(-2.01%) |
Dec 01, 2017 | 14.77 | 15.19 | 14.77 | 15.06 | 483,479 | -0.06(-0.40%) |
Nov 30, 2017 | 15.21 | 15.26 | 15.05 | 15.12 | 600,763 | -0.01(-0.04%) |
Nov 29, 2017 | 15.28 | 15.37 | 15.12 | 15.13 | 579,617 | -0.15(-1.01%) |
Nov 28, 2017 | 15.21 | 15.36 | 15.16 | 15.28 | 962,679 | +0.13(+0.83%) |
Nov 27, 2017 | 15.31 | 15.41 | 15.08 | 15.16 | 512,775 | -0.11(-0.74%) |
Nov 24, 2017 | 15.25 | 15.43 | 15.19 | 15.27 | 306,161 | +0.00(+0.00%) |
Nov 22, 2017 | 15.26 | 15.43 | 15.21 | 15.27 | 606,996 | +0.07(+0.44%) |
Nov 21, 2017 | 15.29 | 15.39 | 15.20 | 15.20 | 534,739 | -0.01(-0.04%) |
Nov 20, 2017 | 15.13 | 15.36 | 15.07 | 15.21 | 707,823 | +0.06(+0.39%) |
Nov 17, 2017 | 15.54 | 15.79 | 15.15 | 15.15 | 2,621,796 | -0.38(-2.44%) |
Nov 16, 2017 | 15.73 | 15.73 | 15.49 | 15.53 | 414,661 | -0.11(-0.68%) |
Nov 15, 2017 | 15.50 | 15.87 | 15.29 | 15.63 | 768,036 | +0.01(+0.09%) |
Nov 14, 2017 | 15.67 | 17.27 | 15.10 | 15.62 | 341,434 | -0.01(-0.04%) |
Nov 13, 2017 | 15.50 | 15.94 | 15.21 | 15.63 | 933,369 | +0.03(+0.17%) |
Nov 10, 2017 | 15.44 | 15.63 | 15.43 | 15.60 | 436,655 | +0.11(+0.69%) |
Nov 09, 2017 | 15.43 | 15.76 | 15.34 | 15.49 | 473,712 | +0.04(+0.26%) |
Nov 08, 2017 | 15.28 | 15.46 | 15.16 | 15.45 | 450,510 | +0.19(+1.22%) |
Nov 07, 2017 | 15.51 | 15.51 | 15.26 | 15.27 | 654,709 | -0.21(-1.33%) |
Nov 06, 2017 | 15.41 | 15.62 | 15.34 | 15.47 | 778,501 | +0.10(+0.65%) |
Nov 03, 2017 | 15.29 | 15.55 | 15.13 | 15.37 | 1,119,829 | +0.04(+0.26%) |
Nov 02, 2017 | 15.95 | 16.03 | 15.27 | 15.33 | 3,356,539 | +0.46(+3.08%) |
Nov 01, 2017 | 14.88 | 14.95 | 14.82 | 14.88 | 893,901 | +0.01(+0.05%) |
Oct 31, 2017 | 14.82 | 14.98 | 14.79 | 14.87 | 786,556 | +0.07(+0.45%) |
Oct 30, 2017 | 14.81 | 14.98 | 14.68 | 14.80 | 586,144 | +0.01(+0.09%) |
Oct 27, 2017 | 14.72 | 14.83 | 14.66 | 14.79 | 317,648 | +0.11(+0.72%) |
Oct 26, 2017 | 14.55 | 14.80 | 14.55 | 14.68 | 2,448,321 | +0.05(+0.36%) |
Oct 25, 2017 | 14.69 | 14.76 | 14.56 | 14.63 | 542,725 | -0.03(-0.18%) |
Oct 24, 2017 | 14.44 | 14.70 | 14.34 | 14.66 | 673,266 | +0.33(+2.27%) |
Oct 23, 2017 | 14.46 | 14.46 | 14.26 | 14.33 | 522,959 | -0.13(-0.87%) |
Oct 20, 2017 | 14.31 | 14.49 | 14.22 | 14.46 | 1,336,920 | +0.17(+1.21%) |
Oct 19, 2017 | 14.30 | 14.36 | 14.19 | 14.28 | 443,985 | -0.09(-0.60%) |
Oct 18, 2017 | 14.24 | 14.47 | 14.20 | 14.37 | 700,870 | +0.14(+0.98%) |
Oct 17, 2017 | 14.01 | 14.29 | 14.01 | 14.23 | 976,935 | +0.25(+1.76%) |
Oct 16, 2017 | 13.88 | 14.01 | 13.81 | 13.99 | 752,625 | +0.18(+1.30%) |
Oct 13, 2017 | 13.82 | 13.98 | 13.79 | 13.81 | 592,128 | -0.01(-0.10%) |
Oct 12, 2017 | 13.55 | 13.84 | 13.49 | 13.82 | 553,670 | +0.27(+2.01%) |
Oct 11, 2017 | 13.63 | 13.63 | 13.52 | 13.55 | 702,066 | -0.06(-0.44%) |
Oct 10, 2017 | 13.51 | 13.67 | 13.45 | 13.61 | 2,640,530 | +0.17(+1.29%) |
Oct 09, 2017 | 13.63 | 13.63 | 13.41 | 13.43 | 833,679 | -0.26(-1.89%) |
Oct 06, 2017 | 13.55 | 13.76 | 13.22 | 13.69 | 1,121,990 | +0.13(+0.93%) |
Oct 05, 2017 | 12.96 | 13.58 | 12.96 | 13.57 | 1,895,380 | +0.65(+5.04%) |
Oct 04, 2017 | 12.94 | 13.06 | 12.82 | 12.92 | 402,399 | +0.00(+0.00%) |
Oct 03, 2017 | 12.96 | 13.02 | 12.92 | 12.92 | 679,475 | -0.06(-0.46%) |
Oct 02, 2017 | 13.07 | 13.17 | 12.96 | 12.98 | 472,574 | -0.11(-0.86%) |
Sep 29, 2017 | 13.11 | 13.11 | 12.92 | 13.09 | 661,555 | +0.09(+0.66%) |
Sep 28, 2017 | 13.20 | 13.21 | 12.97 | 13.00 | 693,370 | -0.19(-1.41%) |
Sep 27, 2017 | 13.14 | 13.26 | 13.04 | 13.19 | 462,918 | +0.01(+0.05%) |
Sep 26, 2017 | 13.14 | 13.22 | 13.06 | 13.18 | 519,988 | -0.01(-0.10%) |
Sep 25, 2017 | 13.26 | 13.31 | 13.18 | 13.20 | 363,035 | -0.04(-0.30%) |
Sep 22, 2017 | 13.19 | 13.28 | 13.09 | 13.24 | 489,309 | +0.06(+0.45%) |
Sep 21, 2017 | 13.11 | 13.19 | 13.07 | 13.18 | 420,217 | +0.07(+0.51%) |
Sep 20, 2017 | 13.09 | 13.22 | 13.02 | 13.11 | 496,803 | +0.00(+0.00%) |
Sep 19, 2017 | 13.20 | 13.20 | 13.09 | 13.11 | 415,825 | -0.03(-0.25%) |
Sep 18, 2017 | 13.22 | 13.37 | 13.10 | 13.14 | 701,842 | -0.05(-0.35%) |
Sep 15, 2017 | 13.31 | 13.51 | 13.13 | 13.19 | 717,698 | -0.12(-0.90%) |
Sep 14, 2017 | 13.60 | 13.61 | 13.29 | 13.31 | 885,150 | -0.34(-2.48%) |
Sep 13, 2017 | 13.68 | 13.81 | 13.59 | 13.65 | 487,792 | -0.01(-0.10%) |
Sep 12, 2017 | 13.89 | 13.60 | 13.66 | 818,202 | -0.19(-1.39%) | |
Sep 11, 2017 | 13.86 | 13.90 | 13.76 | 13.85 | 593,528 | +0.04(+0.29%) |
Sep 08, 2017 | 13.74 | 13.84 | 13.71 | 13.81 | 419,804 | +0.05(+0.39%) |
Sep 07, 2017 | 13.79 | 13.83 | 13.64 | 13.76 | 434,258 | +0.05(+0.39%) |
Sep 06, 2017 | 13.82 | 13.92 | 13.64 | 13.71 | 498,331 | -0.12(-0.87%) |
Sep 05, 2017 | 13.89 | 14.01 | 13.75 | 13.83 | 338,444 | -0.07(-0.48%) |
Sep 01, 2017 | 13.83 | 13.96 | 13.79 | 13.89 | 429,544 | +0.10(+0.72%) |
Aug 31, 2017 | 13.84 | 13.84 | 13.61 | 13.79 | 680,822 | +0.03(+0.19%) |
Aug 30, 2017 | 13.97 | 13.97 | 13.74 | 13.77 | 339,267 | -0.16(-1.15%) |
Aug 29, 2017 | 13.87 | 13.98 | 13.82 | 13.93 | 379,055 | -0.01(-0.09%) |
Aug 28, 2017 | 14.10 | 14.10 | 13.87 | 13.94 | 411,941 | -0.08(-0.56%) |
Aug 25, 2017 | 13.91 | 14.06 | 13.81 | 14.02 | 609,662 | +0.15(+1.09%) |
Aug 24, 2017 | 14.02 | 14.05 | 13.81 | 13.87 | 488,194 | -0.11(-0.80%) |
Aug 23, 2017 | 14.06 | 14.21 | 13.95 | 13.98 | 438,213 | -0.09(-0.61%) |
Aug 22, 2017 | 14.00 | 14.16 | 14.00 | 14.06 | 385,774 | +0.08(+0.56%) |
Aug 21, 2017 | 13.82 | 14.02 | 13.78 | 13.99 | 714,995 | +0.24(+1.72%) |
Aug 18, 2017 | 13.74 | 13.98 | 13.64 | 13.75 | 775,974 | -0.02(-0.14%) |
Aug 17, 2017 | 13.96 | 14.10 | 13.75 | 13.77 | 588,802 | -0.23(-1.64%) |
Aug 16, 2017 | 14.11 | 14.22 | 13.89 | 14.00 | 488,978 | +0.03(+0.23%) |
Aug 15, 2017 | 13.99 | 14.03 | 13.87 | 13.97 | 366,116 | -0.05(-0.37%) |
Aug 14, 2017 | 13.82 | 14.03 | 13.82 | 14.02 | 360,412 | +0.16(+1.14%) |
Aug 11, 2017 | 13.84 | 13.90 | 13.73 | 13.86 | 500,818 | +0.03(+0.19%) |
Aug 10, 2017 | 13.89 | 13.95 | 13.70 | 13.83 | 1,058,693 | -0.07(-0.47%) |
Aug 09, 2017 | 14.28 | 14.33 | 13.78 | 13.90 | 1,422,365 | -0.37(-2.62%) |
Aug 08, 2017 | 14.41 | 14.52 | 14.22 | 14.27 | 854,270 | -0.16(-1.09%) |
Aug 07, 2017 | 14.43 | 14.65 | 14.32 | 14.43 | 497,403 | -0.05(-0.36%) |
Aug 04, 2017 | 14.87 | 14.87 | 14.31 | 14.48 | 581,535 | -0.08(-0.54%) |
Aug 03, 2017 | 14.44 | 14.62 | 14.27 | 14.56 | 1,190,236 | +0.23(+1.60%) |
Aug 02, 2017 | 14.16 | 14.34 | 14.15 | 14.33 | 550,771 | +0.18(+1.25%) |
Aug 01, 2017 | 14.21 | 14.25 | 14.14 | 14.16 | 357,011 | -0.03(-0.19%) |
Jul 31, 2017 | 14.42 | 14.42 | 14.11 | 14.18 | 802,833 | -0.18(-1.28%) |
Jul 28, 2017 | 13.82 | 14.39 | 13.81 | 14.37 | 1,321,024 | +0.56(+4.09%) |
Jul 27, 2017 | 13.70 | 13.96 | 13.69 | 13.80 | 1,167,968 | +0.17(+1.25%) |
Jul 26, 2017 | 13.64 | 13.71 | 13.59 | 13.63 | 372,535 | -0.01(-0.05%) |
Jul 25, 2017 | 13.72 | 13.79 | 13.61 | 13.64 | 466,855 | -0.07(-0.48%) |
Jul 24, 2017 | 13.67 | 13.76 | 13.54 | 13.70 | 527,829 | +0.05(+0.34%) |
Jul 21, 2017 | 13.63 | 13.68 | 13.54 | 13.66 | 688,642 | +0.07(+0.53%) |
Jul 20, 2017 | 13.64 | 13.76 | 13.54 | 13.59 | 694,259 | -0.04(-0.29%) |
Jul 19, 2017 | 13.74 | 13.85 | 13.54 | 13.62 | 826,297 | -0.13(-0.95%) |
Jul 18, 2017 | 13.38 | 13.87 | 13.35 | 13.76 | 1,309,000 | +0.37(+2.74%) |
Jul 17, 2017 | 13.38 | 13.57 | 13.28 | 13.39 | 942,013 | +0.06(+0.44%) |
Jul 14, 2017 | 13.28 | 13.39 | 13.26 | 13.33 | 643,114 | +0.07(+0.54%) |
Jul 13, 2017 | 13.37 | 13.47 | 13.23 | 13.26 | 1,080,651 | -0.05(-0.39%) |
Jul 12, 2017 | 13.25 | 13.89 | 13.24 | 13.31 | 990,374 | +0.18(+1.40%) |
Jul 11, 2017 | 13.20 | 13.28 | 13.09 | 13.13 | 1,122,175 | -0.08(-0.60%) |
Jul 10, 2017 | 13.30 | 13.35 | 13.13 | 13.20 | 1,131,323 | -0.05(-0.40%) |
Jul 07, 2017 | 13.36 | 13.55 | 13.24 | 13.26 | 1,263,895 | -0.11(-0.83%) |
Jul 06, 2017 | 13.58 | 13.66 | 13.32 | 13.37 | 1,177,534 | -0.20(-1.45%) |
Jul 05, 2017 | 13.71 | 13.89 | 13.47 | 13.57 | 1,671,701 | -0.27(-1.94%) |
Jul 03, 2017 | 14.02 | 14.14 | 13.79 | 13.83 | 347,511 | -0.18(-1.31%) |
Jun 30, 2017 | 14.05 | 14.11 | 13.81 | 14.02 | 886,193 | -0.03(-0.19%) |
Jun 29, 2017 | 13.78 | 14.08 | 13.65 | 14.04 | 1,270,940 | +0.22(+1.57%) |
Jun 28, 2017 | 14.03 | 14.29 | 13.80 | 13.83 | 1,056,052 | -0.14(-0.99%) |
Jun 27, 2017 | 14.06 | 14.07 | 13.78 | 13.97 | 970,465 | -0.14(-0.98%) |
Jun 26, 2017 | 14.03 | 14.23 | 13.89 | 14.10 | 2,392,979 | +0.16(+1.18%) |
Jun 23, 2017 | 14.29 | 13.94 | 14,230,449 | +0.70(+5.25%) | ||
Jun 22, 2017 | 13.22 | 13.38 | 13.16 | 13.24 | 1,561,204 | +0.05(+0.35%) |
Jun 21, 2017 | 13.36 | 13.37 | 13.11 | 13.20 | 1,043,710 | -0.11(-0.84%) |
Jun 20, 2017 | 13.46 | 13.46 | 13.16 | 13.31 | 699,598 | -0.12(-0.93%) |
Jun 19, 2017 | 13.51 | 13.55 | 13.30 | 13.43 | 637,932 | -0.01(-0.10%) |
Jun 16, 2017 | 13.52 | 13.59 | 13.25 | 13.45 | 1,051,589 | -0.16(-1.16%) |
Jun 15, 2017 | 13.65 | 13.71 | 13.54 | 13.60 | 815,520 | -0.06(-0.43%) |
Jun 14, 2017 | 14.04 | 14.07 | 13.52 | 13.66 | 1,205,982 | -0.31(-2.25%) |
Jun 13, 2017 | 13.97 | 14.16 | 13.86 | 13.98 | 1,388,061 | +0.07(+0.47%) |
Jun 12, 2017 | 13.78 | 13.98 | 13.75 | 13.91 | 1,371,827 | +0.13(+0.95%) |
Jun 09, 2017 | 13.81 | 13.86 | 13.69 | 13.78 | 909,419 | -0.01(-0.05%) |
Jun 08, 2017 | 13.70 | 13.95 | 13.61 | 13.79 | 1,649,078 | +0.05(+0.38%) |
Jun 07, 2017 | 13.72 | 13.89 | 13.70 | 13.74 | 1,608,868 | +0.02(+0.14%) |
Jun 06, 2017 | 13.62 | 13.75 | 13.52 | 13.72 | 396,234 | +0.09(+0.63%) |
Jun 05, 2017 | 13.73 | 13.73 | 13.58 | 13.63 | 694,346 | -0.14(-1.00%) |
Jun 02, 2017 | 13.84 | 13.90 | 13.61 | 13.77 | 1,303,246 | -0.03(-0.19%) |
Jun 01, 2017 | 13.73 | 13.90 | 13.62 | 13.79 | 1,997,095 | +0.09(+0.62%) |
May 31, 2017 | 13.44 | 13.74 | 13.22 | 13.71 | 1,276,580 | +0.24(+1.75%) |
May 30, 2017 | 13.43 | 13.64 | 13.14 | 13.47 | 1,324,292 | +0.01(+0.05%) |
May 26, 2017 | 13.32 | 13.56 | 13.21 | 13.47 | 684,461 | +0.08(+0.59%) |
May 25, 2017 | 13.44 | 13.57 | 13.37 | 13.39 | 1,089,409 | +0.01(+0.05%) |
May 24, 2017 | 13.26 | 13.48 | 13.21 | 13.38 | 969,202 | +0.19(+1.47%) |
May 23, 2017 | 13.12 | 13.52 | 13.06 | 13.19 | 1,652,922 | +0.13(+0.99%) |
May 22, 2017 | 12.83 | 13.08 | 12.77 | 13.06 | 708,397 | +0.18(+1.41%) |
May 19, 2017 | 12.78 | 12.96 | 12.78 | 12.88 | 614,840 | +0.10(+0.81%) |
May 18, 2017 | 12.99 | 13.03 | 12.76 | 12.77 | 565,340 | -0.25(-1.89%) |
May 17, 2017 | 12.88 | 13.11 | 12.74 | 13.02 | 1,007,865 | +0.10(+0.80%) |
May 16, 2017 | 12.65 | 13.02 | 12.62 | 12.91 | 1,478,814 | -0.38(-2.88%) |
May 15, 2017 | 12.95 | 13.37 | 12.94 | 13.30 | 984,784 | +0.40(+3.12%) |
May 12, 2017 | 12.66 | 12.96 | 12.59 | 12.90 | 674,920 | +0.29(+2.26%) |
May 11, 2017 | 12.75 | 12.79 | 12.56 | 12.61 | 755,625 | -0.12(-0.92%) |
May 10, 2017 | 12.74 | 12.83 | 12.71 | 12.73 | 607,427 | +0.00(+0.00%) |
May 09, 2017 | 13.01 | 13.05 | 12.66 | 12.73 | 817,196 | -0.32(-2.48%) |
May 08, 2017 | 13.26 | 13.26 | 12.99 | 13.05 | 799,024 | -0.17(-1.28%) |
May 05, 2017 | 13.06 | 13.28 | 13.03 | 13.22 | 439,769 | +0.14(+1.04%) |
May 04, 2017 | 12.98 | 13.15 | 12.96 | 13.08 | 676,820 | +0.12(+0.90%) |
May 03, 2017 | 13.20 | 13.32 | 12.94 | 12.97 | 433,951 | -0.24(-1.82%) |
May 02, 2017 | 13.28 | 13.42 | 13.17 | 13.21 | 510,140 | -0.10(-0.78%) |